Preços em Reais (R$)
 
Data     ,    Fec. ,    Med. ,    Máx. ,    Mín. ,    Abe. ,    Vol.    ,   Neg.

17/05/06 ,    3.90 ,    3.90 ,    3.90 ,    3.90 ,    3.90 ,    7999999 ,     18
18/05/06 ,    4.03 ,    3.99 ,    4.03 ,    3.90 ,    3.90 ,      37969 ,      7
23/05/06 ,    4.10 ,    4.10 ,    4.10 ,    4.10 ,    4.10 ,       5489 ,      5
25/05/06 ,    4.12 ,    4.12 ,    4.12 ,    4.12 ,    4.12 ,       4543 ,      1
29/05/06 ,    4.03 ,    4.03 ,    4.12 ,    4.03 ,    4.12 ,      20446 ,      2
31/05/06 ,    4.14 ,    4.14 ,    4.14 ,    4.14 ,    4.14 ,         92 ,      1
02/06/06 ,    4.17 ,    4.17 ,    4.17 ,    4.17 ,    4.17 ,       5605 ,      1
06/06/06 ,    4.07 ,    4.12 ,    4.17 ,    4.07 ,    4.17 ,      18955 ,      6
08/06/06 ,    4.07 ,    4.07 ,    4.07 ,    4.07 ,    4.07 ,      15110 ,      2
12/06/06 ,    4.03 ,    4.03 ,    4.03 ,    4.03 ,    4.03 ,      10049 ,      1
14/06/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,         60 ,      1
16/06/06 ,    3.99 ,    3.99 ,    4.26 ,    3.99 ,    4.26 ,      10054 ,      3
19/06/06 ,    3.99 ,    3.99 ,    3.99 ,    3.99 ,    3.99 ,      20050 ,      2
30/06/06 ,    4.14 ,    4.14 ,    4.14 ,    4.14 ,    4.14 ,       5322 ,      3
03/07/06 ,    4.17 ,    4.17 ,    4.17 ,    4.17 ,    4.17 ,       1753 ,      1
07/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,        262 ,      1
10/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,        619 ,      1
13/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,         24 ,      1
14/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,        272 ,      2
17/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,       1102 ,      3
19/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,         27 ,      1
20/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,         24 ,      1
21/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,        615 ,      1
25/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,       2372 ,      3
26/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,         56 ,      1
28/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,       2040 ,      5
31/07/06 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,    4.26 ,       2889 ,      2
07/08/06 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,       1960 ,      3
09/08/06 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,         25 ,      2
16/08/06 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,        175 ,      2
17/08/06 ,    4.32 ,    4.32 ,    4.32 ,    4.26 ,    4.32 ,       3539 ,      5
18/08/06 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,        381 ,      1
21/08/06 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,         40 ,      2
24/08/06 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,        186 ,      1
25/08/06 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,       1373 ,      1
30/08/06 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,    4.32 ,        248 ,      1
01/09/06 ,    4.37 ,    4.37 ,    4.37 ,    4.37 ,    4.37 ,       3345 ,      3
04/09/06 ,    4.37 ,    4.37 ,    4.37 ,    4.37 ,    4.37 ,         29 ,      1
06/09/06 ,    4.37 ,    4.37 ,    4.37 ,    4.37 ,    4.37 ,        905 ,      1
08/09/06 ,    4.37 ,    4.37 ,    4.37 ,    4.37 ,    4.37 ,      17402 ,      7
08/01/07 ,    4.87 ,    4.87 ,    4.87 ,    4.87 ,    4.87 ,         27 ,      1
20/03/07 ,    5.47 ,    5.47 ,    5.47 ,    5.47 ,    5.47 ,       6113 ,      7
03/07/07 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,          0 ,      1
05/07/07 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,         25 ,      1
18/07/07 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,         60 ,      1
24/07/07 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,   11.58 ,          0 ,      1
19/09/07 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,        881 ,      1
27/09/07 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,       4407 ,      1
11/10/07 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,          0 ,      1
13/12/07 ,    9.22 ,    9.22 ,    9.22 ,    9.22 ,    9.22 ,        867 ,      1
18/01/08 ,    7.19 ,    7.19 ,    7.19 ,    7.19 ,    7.19 ,          0 ,      1
06/02/08 ,    7.19 ,    7.19 ,    7.19 ,    7.19 ,    7.19 ,         82 ,      1
25/02/08 ,   10.63 ,   10.63 ,   10.63 ,   10.63 ,   10.63 ,          0 ,      1
27/02/08 ,   10.63 ,   10.63 ,   10.63 ,   10.63 ,   10.63 ,          8 ,      2
29/02/08 ,   10.59 ,   10.59 ,   10.63 ,   10.59 ,   10.63 ,         21 ,      2
06/03/08 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,          9 ,      1
07/03/08 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,         84 ,      1
18/03/08 ,    9.46 ,    9.50 ,   10.81 ,    9.46 ,   10.81 ,         61 ,      2
31/03/08 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,        422 ,      1
14/04/08 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,         83 ,      1
22/04/08 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,         83 ,      1
23/04/08 ,    9.32 ,    9.32 ,    9.32 ,    9.32 ,    9.32 ,        125 ,      2
28/04/08 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,          4 ,      1
16/05/08 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,         46 ,      2
20/05/08 ,    9.00 ,    8.95 ,    9.00 ,    8.69 ,    8.69 ,          9 ,      2
21/05/08 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,          4 ,      1
28/05/08 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,        189 ,      1
02/06/08 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,         82 ,      1
03/06/08 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,        743 ,      2
18/06/08 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,        223 ,      2
26/06/08 ,    7.90 ,    8.00 ,    9.15 ,    7.90 ,    9.15 ,         13 ,      2
02/07/08 ,    9.15 ,    9.15 ,    9.15 ,    9.15 ,    9.15 ,         26 ,      1
03/07/08 ,    9.04 ,    9.04 ,    9.04 ,    9.04 ,    9.04 ,         32 ,      1
04/07/08 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,          1 ,      1
08/07/08 ,    8.54 ,    8.54 ,    8.54 ,    8.54 ,    8.54 ,          1 ,      1
08/09/08 ,    9.68 ,    9.15 ,    9.68 ,    9.08 ,    9.08 ,        231 ,     13
09/09/08 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,        347 ,      6
15/09/08 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,         83 ,     10
24/09/08 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,        154 ,      2
25/09/08 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,        154 ,      1
07/10/08 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,          0 ,      1
08/10/08 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,       2546 ,      4
30/10/08 ,    9.32 ,    9.32 ,    9.32 ,    9.32 ,    9.32 ,          0 ,      1
25/11/08 ,    8.11 ,    8.11 ,    8.11 ,    8.11 ,    8.11 ,        776 ,      1
28/11/08 ,    8.54 ,    8.54 ,    8.54 ,    8.54 ,    8.54 ,        406 ,      2
16/12/08 ,    7.00 ,    7.00 ,    7.00 ,    7.00 ,    7.00 ,       1471 ,      4
18/12/08 ,    7.74 ,    7.74 ,    7.74 ,    7.74 ,    7.74 ,        163 ,      1
19/12/08 ,    7.81 ,    7.81 ,    7.81 ,    7.81 ,    7.81 ,          7 ,      1
05/01/09 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,         76 ,      2
07/01/09 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,        382 ,      1
12/01/09 ,    8.00 ,    8.00 ,    8.00 ,    8.00 ,    8.00 ,         76 ,      1
20/01/09 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,        223 ,      2
26/01/09 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,    8.83 ,         39 ,      1
28/01/09 ,    7.93 ,    7.93 ,    8.11 ,    7.93 ,    7.93 ,        776 ,      4
30/01/09 ,    7.52 ,    7.52 ,    7.52 ,    7.52 ,    7.52 ,         15 ,      1
02/02/09 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,        303 ,      1
04/02/09 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,        455 ,      1
05/02/09 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,        634 ,      3
06/02/09 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,        733 ,      3
10/02/09 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,        589 ,      2
11/02/09 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,    9.00 ,         42 ,      1
13/02/09 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,        907 ,      3
16/02/09 ,    7.59 ,    7.74 ,    7.93 ,    7.59 ,    7.93 ,         72 ,      3
17/02/09 ,    7.55 ,    7.59 ,    7.62 ,    7.55 ,    7.62 ,        356 ,      4
18/02/09 ,    7.31 ,    7.31 ,    7.31 ,    7.31 ,    7.31 ,      11261 ,     15
26/02/09 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,         11 ,      1
27/02/09 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,    7.93 ,         23 ,      3
06/03/09 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,        606 ,     21
09/03/09 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,        291 ,      5
10/03/09 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,        156 ,      8
12/03/09 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,    7.90 ,       1867 ,      1
13/03/09 ,    8.00 ,    8.00 ,    8.00 ,    8.00 ,    8.00 ,          7 ,      1
16/03/09 ,    8.00 ,    7.52 ,    8.00 ,    7.52 ,    7.52 ,       2282 ,      9
17/03/09 ,    7.48 ,    7.48 ,    7.48 ,    7.48 ,    7.48 ,         30 ,      1
19/03/09 ,    7.41 ,    7.62 ,    7.71 ,    7.41 ,    7.71 ,       3222 ,      9
20/03/09 ,    7.41 ,    7.45 ,    7.71 ,    7.41 ,    7.52 ,       3022 ,      5
23/03/09 ,    7.41 ,    7.45 ,    7.52 ,    7.41 ,    7.52 ,       1443 ,      4
24/03/09 ,    7.41 ,    7.41 ,    7.41 ,    7.41 ,    7.41 ,        831 ,      3
25/03/09 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,        752 ,      1
26/03/09 ,    7.41 ,    7.41 ,    7.52 ,    7.41 ,    7.52 ,       7783 ,      2
27/03/09 ,    7.71 ,    7.62 ,    7.71 ,    7.59 ,    7.59 ,       3152 ,      3
30/03/09 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,    7.59 ,        750 ,      1
01/04/09 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,    7.62 ,        747 ,      1
02/04/09 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,       1044 ,      1
13/04/09 ,    8.28 ,    7.90 ,    8.47 ,    7.62 ,    7.62 ,         94 ,      3
15/04/09 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,       1467 ,      3
16/04/09 ,    8.11 ,    8.11 ,    8.14 ,    8.11 ,    8.11 ,        955 ,      7
20/04/09 ,    8.28 ,    8.24 ,    8.28 ,    8.14 ,    8.28 ,        164 ,      5
22/04/09 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,         73 ,      3
23/04/09 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,         74 ,      2
24/04/09 ,    8.20 ,    8.24 ,    8.28 ,    8.20 ,    8.28 ,         53 ,      3
27/04/09 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,         29 ,      1
28/04/09 ,    8.11 ,    8.14 ,    8.20 ,    8.11 ,    8.20 ,       4005 ,      4
29/04/09 ,    8.11 ,    8.11 ,    8.11 ,    8.11 ,    8.11 ,       5637 ,      5
14/05/09 ,    8.14 ,    8.41 ,    8.44 ,    8.14 ,    8.44 ,        923 ,      3
15/05/09 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,         36 ,      1
18/05/09 ,    8.58 ,    8.58 ,    8.58 ,    8.58 ,    8.58 ,        109 ,      1
20/05/09 ,    8.47 ,    8.56 ,    8.58 ,    8.47 ,    8.58 ,         26 ,      2
21/05/09 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,         34 ,      1
22/05/09 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,         29 ,      1
26/05/09 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,    8.24 ,         19 ,      1
27/05/09 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,    8.14 ,         22 ,      2
29/05/09 ,    8.14 ,    8.14 ,    8.16 ,    8.14 ,    8.16 ,         41 ,      3
01/06/09 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,        487 ,      2
05/06/09 ,    8.73 ,    8.73 ,    8.73 ,    8.73 ,    8.73 ,        595 ,      2
12/06/09 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,          8 ,      1
23/06/09 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,         16 ,      1
30/06/09 ,    9.34 ,    9.34 ,    9.34 ,    9.34 ,    9.34 ,          0 ,      1
07/07/09 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,          1 ,      2
08/07/09 ,    9.52 ,    9.52 ,    9.52 ,    9.40 ,    9.40 ,       4514 ,      5
10/07/09 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,          7 ,      1
14/07/09 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,    9.52 ,          8 ,      1
04/08/09 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,        181 ,      2
10/08/09 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,        104 ,      2
11/08/09 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,          0 ,      1
13/08/09 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,        148 ,      1
19/08/09 ,    9.61 ,    9.58 ,    9.61 ,    9.49 ,    9.61 ,       1073 ,      4
20/08/09 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,          7 ,      1
24/08/09 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,    8.47 ,         52 ,      1
31/08/09 ,   11.76 ,   11.76 ,   11.76 ,   11.76 ,   11.76 ,         10 ,      2
03/09/09 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,        926 ,      3
04/09/09 ,   11.14 ,   11.14 ,   11.14 ,   11.14 ,   11.14 ,         92 ,      2
08/09/09 ,   11.14 ,   11.14 ,   11.14 ,   11.14 ,   11.14 ,        168 ,      3
16/09/09 ,   11.82 ,   11.82 ,   11.82 ,   11.82 ,   11.82 ,         35 ,      1
21/09/09 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,          2 ,      1
01/10/09 ,   11.79 ,   11.79 ,   11.79 ,   11.79 ,   11.79 ,         93 ,      1
02/10/09 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,          0 ,      1
05/10/09 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,          6 ,      2
08/10/09 ,   11.32 ,   11.32 ,   11.32 ,   11.32 ,   11.32 ,         64 ,      1
14/10/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,         31 ,      1
20/10/09 ,   11.32 ,   11.32 ,   11.32 ,   11.32 ,   11.32 ,          0 ,      1
22/10/09 ,   13.15 ,   13.18 ,   13.24 ,   13.15 ,   13.24 ,        180 ,      2
10/11/09 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,         14 ,      2
12/11/09 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        146 ,      2
25/11/09 ,   11.36 ,   11.36 ,   11.36 ,   11.36 ,   11.36 ,         23 ,      1
26/11/09 ,   11.40 ,   11.40 ,   11.40 ,   11.40 ,   11.40 ,         14 ,      1
27/11/09 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,         15 ,      1
02/12/09 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,   11.69 ,         35 ,      1
07/12/09 ,   12.03 ,   12.03 ,   12.03 ,   12.03 ,   12.03 ,        197 ,      1
10/12/09 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,         30 ,      1
14/12/09 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,         29 ,      2
21/12/09 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,         17 ,      1
29/12/09 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,         71 ,      3
13/01/10 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,   13.96 ,          0 ,      1
15/01/10 ,   14.03 ,   11.60 ,   14.03 ,   11.55 ,   11.55 ,        118 ,      5
18/01/10 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,         32 ,      1
22/01/10 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,        348 ,      2
26/01/10 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,        121 ,      2
27/01/10 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,        139 ,      1
28/01/10 ,   13.10 ,   12.92 ,   13.10 ,   12.90 ,   12.90 ,        223 ,      2
29/01/10 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,        741 ,      8
03/02/10 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,        137 ,      4
05/02/10 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,         20 ,      1
08/02/10 ,   13.94 ,   13.96 ,   14.95 ,   13.94 ,   13.96 ,        848 ,      6
10/02/10 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,          0 ,      1
11/02/10 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,         70 ,      2
12/02/10 ,   14.05 ,   13.10 ,   14.05 ,   13.06 ,   13.06 ,       1410 ,      2
17/02/10 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,        362 ,      3
18/02/10 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,        147 ,      3
22/02/10 ,   13.53 ,   13.24 ,   14.05 ,   13.06 ,   14.05 ,       4764 ,     15
23/02/10 ,   13.18 ,   13.10 ,   13.35 ,   13.06 ,   13.06 ,       1928 ,      4
24/02/10 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,        413 ,      2
26/02/10 ,   14.05 ,   13.96 ,   14.05 ,   13.35 ,   13.35 ,       1125 ,      7
02/03/10 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,          0 ,      1
04/03/10 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,         54 ,      3
05/03/10 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,         34 ,      1
11/03/10 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,         68 ,      1
12/03/10 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,         68 ,      1
15/03/10 ,   13.58 ,   13.18 ,   13.58 ,   13.10 ,   13.10 ,        150 ,      2
16/03/10 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,          6 ,      1
17/03/10 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,          1 ,      1
18/03/10 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,          6 ,      1
19/03/10 ,   13.10 ,   13.13 ,   13.24 ,   13.10 ,   13.24 ,        464 ,      2
22/03/10 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,   13.58 ,         37 ,      1
29/03/10 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,        975 ,      1
30/03/10 ,   13.45 ,   12.81 ,   13.48 ,   12.81 ,   13.48 ,       1284 ,      3
31/03/10 ,   13.24 ,   13.31 ,   13.45 ,   13.24 ,   13.45 ,        185 ,      3
01/04/10 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,        340 ,      1
07/04/10 ,   13.18 ,   13.31 ,   13.60 ,   13.18 ,   13.60 ,       1425 ,      7
12/04/10 ,   13.24 ,   13.24 ,   13.53 ,   13.24 ,   13.53 ,       1374 ,      3
13/04/10 ,   12.38 ,   12.85 ,   13.18 ,   12.38 ,   13.18 ,       1368 ,      3
15/04/10 ,   13.10 ,   13.13 ,   13.18 ,   13.10 ,   13.18 ,        272 ,      2
16/04/10 ,   12.38 ,   12.49 ,   12.79 ,   12.38 ,   12.79 ,       1516 ,      7
19/04/10 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,        206 ,      1
20/04/10 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,        886 ,      3
22/04/10 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,        344 ,      1
26/04/10 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,        344 ,      2
30/04/10 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,          8 ,      1
03/05/10 ,   13.53 ,   13.58 ,   13.58 ,   13.53 ,   13.58 ,        103 ,      4
04/05/10 ,   13.53 ,   12.11 ,   13.53 ,   11.93 ,   11.93 ,         17 ,      3
05/05/10 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,          7 ,      2
07/05/10 ,   13.53 ,   13.48 ,   13.53 ,   13.45 ,   13.45 ,          4 ,      2
10/05/10 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,         13 ,      2
12/05/10 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,         19 ,      1
14/05/10 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,        181 ,      2
17/05/10 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,        840 ,      6
18/05/10 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,        137 ,      1
21/05/10 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,         21 ,      1
27/05/10 ,   12.92 ,   11.88 ,   12.92 ,   11.88 ,   11.88 ,        539 ,     10
28/05/10 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,          0 ,      1
31/05/10 ,   12.27 ,   12.27 ,   12.27 ,   12.27 ,   12.27 ,         33 ,      2
02/06/10 ,   13.30 ,   12.61 ,   13.30 ,   11.90 ,   11.90 ,         16 ,      3
04/06/10 ,   12.03 ,   12.03 ,   12.03 ,   11.90 ,   11.90 ,        309 ,      2
09/06/10 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,         10 ,      1
10/06/10 ,   12.03 ,   12.03 ,   12.03 ,   12.03 ,   12.03 ,          6 ,      1
11/06/10 ,   12.25 ,   12.25 ,   12.25 ,   12.25 ,   12.25 ,        244 ,      1
14/06/10 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,          7 ,      1
15/06/10 ,   12.03 ,   12.03 ,   12.03 ,   12.03 ,   12.03 ,          6 ,      1
16/06/10 ,   12.14 ,   12.08 ,   12.14 ,   12.03 ,   12.03 ,         33 ,      2
17/06/10 ,   12.49 ,   12.01 ,   12.49 ,   11.93 ,   11.93 ,        156 ,      3
18/06/10 ,   12.49 ,   12.51 ,   12.54 ,   12.45 ,   12.54 ,        223 ,      4
21/06/10 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,         18 ,      2
22/06/10 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,          9 ,      1
23/06/10 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,        676 ,      2
25/06/10 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,         15 ,      2
28/06/10 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,        341 ,      2
29/06/10 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        589 ,      2
02/07/10 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,        107 ,      2
06/07/10 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,         94 ,      1
08/07/10 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,          6 ,      1
12/07/10 ,   12.31 ,   12.34 ,   12.45 ,   12.31 ,   12.45 ,        356 ,      3
13/07/10 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,        141 ,      3
15/07/10 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,         19 ,      2
16/07/10 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,         24 ,      1
20/07/10 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,        117 ,      2
22/07/10 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,        686 ,      2
23/07/10 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,          6 ,      1
27/07/10 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,         29 ,      2
29/07/10 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,         67 ,      2
03/08/10 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,         39 ,      2
04/08/10 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,        116 ,      1
06/08/10 ,   11.49 ,   11.49 ,   11.49 ,   11.49 ,   11.49 ,         17 ,      1
10/08/10 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,        199 ,      2
11/08/10 ,   11.69 ,   11.58 ,   11.69 ,   11.58 ,   11.58 ,        654 ,      6
13/08/10 ,   11.90 ,   11.58 ,   11.90 ,   11.58 ,   11.90 ,        574 ,      5
16/08/10 ,   12.77 ,   12.73 ,   12.77 ,   12.38 ,   12.38 ,        133 ,      2
17/08/10 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,         13 ,      2
20/08/10 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,        166 ,      2
27/08/10 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,          9 ,      1
01/09/10 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,        132 ,      1
03/09/10 ,   12.81 ,   12.79 ,   12.81 ,   12.79 ,   12.79 ,         71 ,      4
09/09/10 ,   12.81 ,   12.73 ,   12.81 ,   12.49 ,   12.81 ,        523 ,      7
10/09/10 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,          7 ,      1
14/09/10 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,         19 ,      1
16/09/10 ,   12.21 ,   12.38 ,   12.81 ,   12.21 ,   12.49 ,         85 ,      5
17/09/10 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,          5 ,      1
23/09/10 ,   12.21 ,   12.49 ,   12.79 ,   12.21 ,   12.79 ,         41 ,      2
24/09/10 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,         10 ,      2
27/09/10 ,   12.42 ,   12.42 ,   12.42 ,   12.42 ,   12.42 ,          1 ,      1
30/09/10 ,   12.79 ,   12.42 ,   12.79 ,   12.38 ,   12.42 ,        146 ,      3
04/10/10 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,         52 ,      1
05/10/10 ,   12.81 ,   11.90 ,   12.81 ,   11.62 ,   11.62 ,        386 ,     15
07/10/10 ,   12.29 ,   12.81 ,   12.81 ,   12.29 ,   12.81 ,        433 ,      4
08/10/10 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,          6 ,      1
11/10/10 ,   12.11 ,   12.11 ,   12.42 ,   12.11 ,   12.42 ,        350 ,      7
14/10/10 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,         19 ,      1
15/10/10 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,        113 ,      1
19/10/10 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,         82 ,      1
25/10/10 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,         21 ,      1
26/10/10 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,   12.11 ,         32 ,      1
29/10/10 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,          0 ,      1
01/11/10 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,         71 ,      4
03/11/10 ,   12.85 ,   12.79 ,   12.85 ,   12.42 ,   12.79 ,        471 ,      5
04/11/10 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,        273 ,      4
08/11/10 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,        262 ,      2
09/11/10 ,   12.18 ,   12.21 ,   12.38 ,   12.18 ,   12.38 ,       1185 ,      4
12/11/10 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,         11 ,      2
16/11/10 ,   12.38 ,   12.54 ,   13.48 ,   12.38 ,   13.48 ,        209 ,      7
17/11/10 ,   13.40 ,   13.40 ,   13.40 ,   13.40 ,   13.40 ,          6 ,      1
18/11/10 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,         32 ,      2
19/11/10 ,   13.10 ,   12.99 ,   13.10 ,   12.96 ,   12.96 ,        165 ,      4
22/11/10 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,          3 ,      1
23/11/10 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,        130 ,      3
24/11/10 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,         65 ,      1
25/11/10 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,         68 ,      2
26/11/10 ,   12.42 ,   12.38 ,   12.42 ,   12.38 ,   12.38 ,        169 ,      4
29/11/10 ,   12.42 ,   12.42 ,   12.42 ,   12.42 ,   12.42 ,         39 ,      1
30/11/10 ,   12.67 ,   12.63 ,   12.67 ,   12.42 ,   12.42 ,         47 ,      2
01/12/10 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,        152 ,      4
03/12/10 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,   12.63 ,         90 ,      3
06/12/10 ,   12.45 ,   12.45 ,   12.51 ,   12.34 ,   12.51 ,        494 ,      4
09/12/10 ,   12.30 ,   12.30 ,   12.31 ,   12.30 ,   12.30 ,       1739 ,      7
10/12/10 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,         14 ,      1
14/12/10 ,   12.85 ,   12.73 ,   12.85 ,   12.73 ,   12.73 ,         39 ,      4
16/12/10 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,         11 ,      1
17/12/10 ,   12.73 ,   12.79 ,   12.79 ,   12.73 ,   12.79 ,        229 ,      3
20/12/10 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,         25 ,      1
21/12/10 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,        130 ,      1
22/12/10 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,        325 ,      1
28/12/10 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,          1 ,      1
30/12/10 ,   12.63 ,   12.63 ,   12.85 ,   12.63 ,   12.73 ,        224 ,      5
03/01/11 ,   12.73 ,   12.79 ,   12.79 ,   12.73 ,   12.79 ,        469 ,      5
04/01/11 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,         11 ,      1
05/01/11 ,   12.85 ,   12.85 ,   12.85 ,   12.81 ,   12.81 ,        220 ,      3
06/01/11 ,   13.13 ,   12.94 ,   13.13 ,   12.45 ,   12.57 ,        140 ,      4
11/01/11 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,         64 ,      1
12/01/11 ,   13.13 ,   13.13 ,   13.13 ,   13.10 ,   13.10 ,        193 ,      2
13/01/11 ,   13.15 ,   13.15 ,   13.15 ,   13.10 ,   13.10 ,       1486 ,      4
17/01/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,          3 ,      1
18/01/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,        193 ,      1
21/01/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,          3 ,      1
24/01/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,         11 ,      2
28/01/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,          1 ,      1
02/02/11 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,         38 ,      1
04/02/11 ,   13.25 ,   13.45 ,   13.63 ,   13.25 ,   13.63 ,         11 ,      2
07/02/11 ,   12.73 ,   12.73 ,   13.25 ,   12.73 ,   13.25 ,       3250 ,      6
10/02/11 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,        318 ,      3
11/02/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,          8 ,      2
15/02/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,          0 ,      1
16/02/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,         12 ,      1
17/02/11 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,         15 ,      1
22/02/11 ,   12.61 ,   12.61 ,   12.70 ,   12.61 ,   12.70 ,       3894 ,      7
23/02/11 ,   12.61 ,   12.61 ,   12.63 ,   12.61 ,   12.61 ,        424 ,      6
28/02/11 ,   12.63 ,   12.63 ,   13.24 ,   12.61 ,   12.63 ,        372 ,      7
01/03/11 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,   12.70 ,         72 ,      1
02/03/11 ,   12.70 ,   12.70 ,   13.10 ,   12.70 ,   13.10 ,       1274 ,      2
10/03/11 ,   12.79 ,   13.30 ,   13.30 ,   12.79 ,   13.10 ,       1281 ,      3
11/03/11 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,        381 ,      1
18/03/11 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,        348 ,      2
23/03/11 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,          0 ,      1
24/03/11 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,         38 ,      1
25/03/11 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,          3 ,      1
28/03/11 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,          3 ,      1
29/03/11 ,   12.85 ,   12.85 ,   13.10 ,   12.85 ,   13.10 ,        231 ,      2
30/03/11 ,   12.85 ,   12.87 ,   12.90 ,   12.79 ,   12.79 ,       1123 ,      5
04/04/11 ,   12.96 ,   12.96 ,   12.96 ,   12.81 ,   12.96 ,        707 ,      4
06/04/11 ,   12.81 ,   12.96 ,   12.96 ,   12.81 ,   12.96 ,        942 ,      2
07/04/11 ,   13.31 ,   12.87 ,   13.31 ,   12.81 ,   12.85 ,        824 ,      4
08/04/11 ,   12.81 ,   12.81 ,   12.85 ,   12.81 ,   12.85 ,        726 ,      4
11/04/11 ,   12.85 ,   12.85 ,   12.85 ,   12.81 ,   12.85 ,        638 ,      5
13/04/11 ,   12.73 ,   12.73 ,   12.79 ,   12.73 ,   12.79 ,       1183 ,      4
14/04/11 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,        658 ,      2
20/04/11 ,   12.79 ,   12.79 ,   12.81 ,   12.79 ,   12.81 ,        105 ,      3
25/04/11 ,   12.73 ,   12.79 ,   12.85 ,   12.73 ,   12.85 ,       1810 ,      5
26/04/11 ,   12.73 ,   12.73 ,   12.79 ,   12.73 ,   12.79 ,       1791 ,      9
27/04/11 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,       2606 ,      3
28/04/11 ,   12.81 ,   12.51 ,   12.81 ,   12.51 ,   12.51 ,        190 ,      2
29/04/11 ,   12.73 ,   12.79 ,   12.81 ,   12.73 ,   12.81 ,        112 ,      3
02/05/11 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,        132 ,      2
03/05/11 ,   12.57 ,   12.79 ,   12.79 ,   12.57 ,   12.79 ,        300 ,      2
04/05/11 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,        105 ,      1
05/05/11 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,        388 ,      4
06/05/11 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,   13.10 ,         15 ,      1
09/05/11 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,         18 ,      1
11/05/11 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,         33 ,      1
12/05/11 ,   12.73 ,   12.79 ,   12.79 ,   12.73 ,   12.79 ,        345 ,      3
13/05/11 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,        112 ,      1
16/05/11 ,   12.79 ,   12.79 ,   12.79 ,   12.73 ,   12.73 ,        929 ,      5
17/05/11 ,   13.06 ,   12.79 ,   13.06 ,   12.79 ,   12.79 ,        167 ,      2
23/05/11 ,   12.94 ,   12.94 ,   12.94 ,   12.94 ,   12.94 ,        340 ,      3
24/05/11 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,          0 ,      1
26/05/11 ,   12.79 ,   12.79 ,   12.81 ,   12.79 ,   12.81 ,         75 ,      3
31/05/11 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,         15 ,      1
01/06/11 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,         31 ,      1
03/06/11 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,        130 ,      2
07/06/11 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,        156 ,      2
09/06/11 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,         38 ,      3
10/06/11 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,          6 ,      1
15/06/11 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,        187 ,      2
17/06/11 ,   13.18 ,   13.18 ,   13.18 ,   13.10 ,   13.10 ,         61 ,      3
20/06/11 ,   13.25 ,   13.18 ,   13.25 ,   13.18 ,   13.18 ,       1386 ,      2
24/06/11 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,          1 ,      1
27/06/11 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,         61 ,      1
30/06/11 ,   12.57 ,   12.63 ,   13.15 ,   12.57 ,   13.15 ,        130 ,      2
04/07/11 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,        661 ,      3
07/07/11 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,          6 ,      1
08/07/11 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,         74 ,      1
11/07/11 ,   12.79 ,   12.79 ,   12.92 ,   12.79 ,   12.92 ,         27 ,      2
12/07/11 ,   13.06 ,   12.92 ,   13.06 ,   11.88 ,   13.06 ,         98 ,      5
13/07/11 ,   13.06 ,   13.06 ,   13.06 ,   12.94 ,   13.06 ,        900 ,      5
14/07/11 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,         91 ,      2
19/07/11 ,   11.88 ,   12.29 ,   12.79 ,   11.88 ,   12.79 ,        135 ,      6
22/07/11 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,        228 ,      1
25/07/11 ,   12.25 ,   12.25 ,   12.25 ,   12.25 ,   12.25 ,         30 ,      1
26/07/11 ,   11.88 ,   11.93 ,   12.03 ,   11.88 ,   12.03 ,        733 ,      3
27/07/11 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,          1 ,      1
29/07/11 ,   12.85 ,   12.85 ,   12.85 ,   12.73 ,   12.73 ,       1226 ,      3
04/08/11 ,   11.52 ,   12.01 ,   12.38 ,   11.52 ,   12.38 ,        566 ,      2
08/08/11 ,   11.52 ,   12.27 ,   12.38 ,   11.52 ,   12.38 ,        193 ,      2
10/08/11 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,   11.88 ,          1 ,      1
16/08/11 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,         24 ,      1
17/08/11 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,         12 ,      1
18/08/11 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,         58 ,      2
19/08/11 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,          7 ,      1
23/08/11 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,   12.79 ,         52 ,      1
25/08/11 ,   12.73 ,   12.85 ,   13.10 ,   12.73 ,   12.81 ,       1164 ,      7
06/09/11 ,   13.18 ,   13.06 ,   13.18 ,   12.85 ,   12.85 ,        124 ,      3
08/09/11 ,   12.49 ,   12.85 ,   13.18 ,   12.49 ,   13.18 ,         28 ,      2
09/09/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,         30 ,      1
12/09/11 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,          5 ,      1
13/09/11 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,        303 ,      3
14/09/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,         65 ,      4
15/09/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,        449 ,      2
16/09/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,        254 ,      1
20/09/11 ,   12.81 ,   12.96 ,   13.15 ,   12.81 ,   13.15 ,         95 ,      5
21/09/11 ,   13.10 ,   13.10 ,   13.15 ,   13.10 ,   13.15 ,        131 ,      3
22/09/11 ,   13.15 ,   12.96 ,   13.15 ,   12.79 ,   12.81 ,        483 ,     11
23/09/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,         11 ,      1
26/09/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,          6 ,      2
27/09/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,        253 ,      2
28/09/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,       1871 ,      1
29/09/11 ,   13.15 ,   13.10 ,   13.15 ,   12.92 ,   13.15 ,         72 ,      4
30/09/11 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,         66 ,      3
03/10/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,        785 ,      7
04/10/11 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,        158 ,      2
05/10/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,        119 ,      1
06/10/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,        431 ,      4
10/10/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,          5 ,      1
13/10/11 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,          5 ,      1
17/10/11 ,   13.24 ,   13.15 ,   13.24 ,   13.10 ,   13.10 ,        149 ,      6
18/10/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,        850 ,      1
19/10/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,          4 ,      1
20/10/11 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,         60 ,      3
21/10/11 ,   13.18 ,   13.18 ,   13.24 ,   13.18 ,   13.24 ,        137 ,      3
24/10/11 ,   12.85 ,   12.85 ,   13.24 ,   12.85 ,   13.24 ,       1868 ,      6
25/10/11 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,          5 ,      1
26/10/11 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,        250 ,      3
27/10/11 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,   12.85 ,          4 ,      1
28/10/11 ,   12.85 ,   12.90 ,   13.06 ,   12.85 ,   13.06 ,        541 ,      6
31/10/11 ,   13.06 ,   13.10 ,   13.10 ,   13.06 ,   13.10 ,        254 ,      8
04/11/11 ,   12.67 ,   12.61 ,   12.81 ,   12.51 ,   12.81 ,       1774 ,     11
07/11/11 ,   12.67 ,   12.92 ,   12.92 ,   12.67 ,   12.67 ,       6081 ,      3
08/11/11 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,   12.92 ,         62 ,      3
09/11/11 ,   12.87 ,   12.85 ,   12.87 ,   12.77 ,   12.77 ,       1035 ,      5
14/11/11 ,   13.30 ,   13.30 ,   13.31 ,   13.25 ,   13.30 ,         71 ,      6
16/11/11 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,         40 ,      2
17/11/11 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,   13.24 ,         23 ,      2
18/11/11 ,   13.31 ,   13.30 ,   13.31 ,   13.24 ,   13.24 ,        955 ,      8
21/11/11 ,   13.31 ,   13.31 ,   13.31 ,   13.24 ,   13.31 ,        618 ,      9
22/11/11 ,   13.35 ,   13.31 ,   13.35 ,   13.31 ,   13.31 ,        307 ,      3
23/11/11 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,       5307 ,      6
24/11/11 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,        190 ,      2
25/11/11 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,          8 ,      1
28/11/11 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,        231 ,      3
29/11/11 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,        300 ,      1
30/11/11 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,       3547 ,      6
05/12/11 ,   13.31 ,   13.35 ,   13.35 ,   13.18 ,   13.35 ,       1067 ,      5
06/12/11 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,        711 ,      4
08/12/11 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,   13.18 ,         53 ,      1
09/12/11 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,        142 ,      2
12/12/11 ,   13.53 ,   13.53 ,   13.53 ,   13.48 ,   13.48 ,        547 ,      4
14/12/11 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,        165 ,      2
15/12/11 ,   13.31 ,   13.31 ,   13.53 ,   13.31 ,   13.48 ,        588 ,      4
16/12/11 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,        389 ,      4
19/12/11 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,        765 ,      3
20/12/11 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,         11 ,      1
22/12/11 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,          2 ,      1
23/12/11 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,         42 ,      2
26/12/11 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,        132 ,      3
27/12/11 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,          0 ,      1
02/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,        755 ,      2
03/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,         89 ,      2
06/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,        832 ,      3
09/01/12 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,   13.45 ,         45 ,      2
10/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,          6 ,      2
11/01/12 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,   13.35 ,          1 ,      2
12/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,         11 ,      1
13/01/12 ,   13.35 ,   13.35 ,   13.46 ,   13.35 ,   13.46 ,        348 ,      4
16/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,         84 ,      3
17/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,       1501 ,      3
18/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,       1891 ,      3
19/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,         80 ,      2
23/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,        178 ,      4
24/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,        600 ,      1
26/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,       2376 ,      7
27/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,       1185 ,      1
30/01/12 ,   13.31 ,   13.31 ,   13.35 ,   13.31 ,   13.35 ,         65 ,      3
31/01/12 ,   13.46 ,   13.46 ,   13.46 ,   13.31 ,   13.31 ,       4213 ,      6
01/02/12 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,       3518 ,      1
02/02/12 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,         11 ,      1
06/02/12 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,        130 ,      3
07/02/12 ,   13.48 ,   13.53 ,   13.53 ,   13.48 ,   13.53 ,       1108 ,      2
08/02/12 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,         44 ,      1
10/02/12 ,   13.53 ,   13.53 ,   13.93 ,   13.53 ,   13.53 ,        454 ,      5
13/02/12 ,   13.94 ,   13.63 ,   13.94 ,   13.53 ,   13.53 ,        333 ,      3
14/02/12 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,         79 ,      3
15/02/12 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,         70 ,      1
17/02/12 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,       1929 ,      3
22/02/12 ,   13.94 ,   13.94 ,   14.07 ,   13.94 ,   14.07 ,        887 ,      2
27/02/12 ,   14.03 ,   14.05 ,   14.05 ,   14.03 ,   14.05 ,         32 ,      2
28/02/12 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,   13.53 ,         17 ,      2
29/02/12 ,   14.03 ,   14.03 ,   14.03 ,   13.53 ,   13.53 ,        444 ,      5
02/03/12 ,   14.07 ,   14.07 ,   14.07 ,   14.07 ,   14.07 ,        131 ,      2
05/03/12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,       4601 ,      5
07/03/12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,         36 ,      2
12/03/12 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,       1693 ,      7
13/03/12 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,        466 ,      5
14/03/12 ,   14.12 ,   14.07 ,   14.12 ,   14.05 ,   14.05 ,       2819 ,      5
15/03/12 ,   14.12 ,   14.07 ,   14.12 ,   14.05 ,   14.05 ,       2253 ,      6
16/03/12 ,   14.12 ,   14.07 ,   14.12 ,   14.05 ,   14.12 ,       2871 ,     12
19/03/12 ,   14.12 ,   14.14 ,   14.16 ,   14.05 ,   14.12 ,       1910 ,     10
20/03/12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,   14.12 ,        952 ,      3
21/03/12 ,   14.05 ,   14.07 ,   14.12 ,   14.05 ,   14.05 ,       1479 ,      3
22/03/12 ,   14.12 ,   14.12 ,   14.12 ,   14.05 ,   14.05 ,       3240 ,      9
23/03/12 ,   14.05 ,   14.05 ,   14.07 ,   14.05 ,   14.07 ,        228 ,      4
26/03/12 ,   14.05 ,   14.05 ,   14.12 ,   14.05 ,   14.05 ,       5476 ,     19
27/03/12 ,   14.12 ,   14.07 ,   14.12 ,   14.05 ,   14.05 ,       1351 ,      3
28/03/12 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,   14.05 ,         58 ,      1
29/03/12 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,       2712 ,      5
30/03/12 ,   14.12 ,   14.14 ,   14.37 ,   14.12 ,   14.37 ,       2928 ,      9
02/04/12 ,   14.23 ,   14.28 ,   14.28 ,   14.23 ,   14.28 ,       1317 ,      3
03/04/12 ,   14.12 ,   14.12 ,   14.23 ,   14.12 ,   14.23 ,       1869 ,      3
04/04/12 ,   14.16 ,   14.23 ,   14.23 ,   14.16 ,   14.23 ,        344 ,      2
09/04/12 ,   14.28 ,   14.12 ,   14.28 ,   14.12 ,   14.16 ,        960 ,      5
10/04/12 ,   14.03 ,   14.05 ,   14.28 ,   14.03 ,   14.28 ,       2369 ,      3
11/04/12 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,        138 ,      1
12/04/12 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,   14.03 ,       1168 ,      2
13/04/12 ,   14.03 ,   14.05 ,   14.05 ,   14.03 ,   14.05 ,        833 ,      5
16/04/12 ,   14.28 ,   14.28 ,   14.28 ,   14.23 ,   14.23 ,       1706 ,      5
17/04/12 ,   14.23 ,   14.16 ,   14.23 ,   14.12 ,   14.23 ,       1957 ,      7
18/04/12 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,        604 ,      5
20/04/12 ,   14.23 ,   14.25 ,   14.28 ,   14.14 ,   14.14 ,       2055 ,      5
23/04/12 ,   14.28 ,   14.28 ,   14.28 ,   14.23 ,   14.23 ,       1636 ,      6
24/04/12 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,        176 ,      2
25/04/12 ,   14.28 ,   14.28 ,   14.28 ,   14.23 ,   14.28 ,       1933 ,      7
26/04/12 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,         23 ,      1
30/04/12 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,   14.28 ,        173 ,      3
02/05/12 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,       3279 ,      7
03/05/12 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,         58 ,      2
08/05/12 ,   14.37 ,   14.31 ,   14.37 ,   14.05 ,   14.05 ,        439 ,      5
09/05/12 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,   14.19 ,         58 ,      1
10/05/12 ,   14.46 ,   14.28 ,   14.46 ,   14.16 ,   14.19 ,       3688 ,      6
11/05/12 ,   14.37 ,   14.46 ,   14.46 ,   14.37 ,   14.37 ,        682 ,      3
14/05/12 ,   14.05 ,   14.03 ,   14.46 ,   13.78 ,   14.46 ,       1898 ,      6
15/05/12 ,   14.46 ,   14.28 ,   14.46 ,   14.28 ,   14.28 ,        362 ,      3
16/05/12 ,   14.46 ,   14.43 ,   14.46 ,   14.28 ,   14.28 ,        274 ,      4
17/05/12 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,   14.37 ,        251 ,      1
18/05/12 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,       1091 ,      2
22/05/12 ,   14.46 ,   14.46 ,   14.50 ,   14.46 ,   14.50 ,         58 ,      2
23/05/12 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,   14.46 ,         14 ,      1
24/05/12 ,   14.46 ,   14.46 ,   14.50 ,   14.46 ,   14.50 ,       2647 ,      7
29/05/12 ,   15.53 ,   15.04 ,   15.53 ,   14.53 ,   14.53 ,         11 ,      2
30/05/12 ,   14.60 ,   14.60 ,   14.60 ,   14.60 ,   14.60 ,        285 ,      2
04/06/12 ,   16.18 ,   15.70 ,   16.18 ,   15.62 ,   15.62 ,        131 ,      3
05/06/12 ,   16.54 ,   16.48 ,   16.54 ,   16.18 ,   16.18 ,        354 ,      7
06/06/12 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,         57 ,      2
08/06/12 ,   15.64 ,   15.99 ,   16.54 ,   15.64 ,   16.48 ,        291 ,      4
11/06/12 ,   16.54 ,   16.54 ,   16.54 ,   16.54 ,   16.54 ,         14 ,      1
12/06/12 ,   16.54 ,   16.54 ,   16.54 ,   16.54 ,   16.54 ,        558 ,      1
15/06/12 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,         91 ,      2
18/06/12 ,   17.48 ,   17.48 ,   17.52 ,   17.48 ,   17.52 ,         39 ,      2
20/06/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,         14 ,      4
21/06/12 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,         22 ,      2
22/06/12 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,         68 ,      2
25/06/12 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,          5 ,      1
26/06/12 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,   16.94 ,         85 ,      1
27/06/12 ,   15.64 ,   16.84 ,   16.94 ,   15.64 ,   16.94 ,         72 ,      2
02/07/12 ,   16.61 ,   16.54 ,   17.01 ,   15.51 ,   17.01 ,         30 ,      5
03/07/12 ,   16.61 ,   16.92 ,   17.01 ,   16.61 ,   17.01 ,        412 ,      4
04/07/12 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,         62 ,      1
05/07/12 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,        377 ,      3
06/07/12 ,   15.70 ,   15.70 ,   17.01 ,   15.70 ,   17.01 ,        350 ,      2
10/07/12 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,        102 ,      3
12/07/12 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,   16.27 ,        285 ,      1
16/07/12 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,         14 ,      2
17/07/12 ,   15.88 ,   16.99 ,   17.01 ,   15.88 ,   17.01 ,        456 ,      5
18/07/12 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,   16.61 ,         86 ,      2
19/07/12 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,         82 ,      2
20/07/12 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,         62 ,      2
23/07/12 ,   16.82 ,   17.01 ,   17.01 ,   16.82 ,   17.01 ,         33 ,      4
24/07/12 ,   17.01 ,   16.92 ,   17.01 ,   16.73 ,   16.82 ,        471 ,      5
25/07/12 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,         14 ,      3
26/07/12 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,       3760 ,      1
27/07/12 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,          5 ,      1
30/07/12 ,   17.59 ,   17.07 ,   17.59 ,   16.61 ,   16.61 ,        290 ,      3
31/07/12 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,       5746 ,      3
01/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,         45 ,      2
02/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.46 ,   17.46 ,       1772 ,      4
06/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,        192 ,      4
07/08/12 ,   17.48 ,   17.07 ,   17.48 ,   15.77 ,   16.33 ,        512 ,      8
08/08/12 ,   16.67 ,   17.07 ,   17.48 ,   16.67 ,   17.48 ,        174 ,      3
09/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,        146 ,      2
10/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,         11 ,      1
13/08/12 ,   15.79 ,   16.09 ,   16.86 ,   15.79 ,   16.86 ,         57 ,      3
15/08/12 ,   17.48 ,   17.40 ,   17.48 ,   16.42 ,   16.42 ,         45 ,      3
16/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,          5 ,      1
17/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,         92 ,      2
20/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,        178 ,      2
21/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,         39 ,      2
22/08/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,       9010 ,      2
24/08/12 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,          5 ,      2
28/08/12 ,   22.81 ,   24.54 ,   26.16 ,   22.81 ,   26.16 ,        577 ,      4
30/08/12 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,   16.58 ,         11 ,      2
03/09/12 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,        239 ,      3
05/09/12 ,   17.69 ,   17.67 ,   17.76 ,   17.59 ,   17.59 ,        102 ,      3
10/09/12 ,   17.78 ,   17.69 ,   17.78 ,   17.69 ,   17.69 ,        327 ,      7
11/09/12 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,         23 ,      3
12/09/12 ,   17.69 ,   17.69 ,   17.78 ,   17.69 ,   17.78 ,        214 ,      4
13/09/12 ,   17.69 ,   17.78 ,   17.78 ,   17.69 ,   17.78 ,         33 ,      2
14/09/12 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,         87 ,      3
17/09/12 ,   17.71 ,   17.76 ,   19.12 ,   17.69 ,   19.12 ,        483 ,      5
18/09/12 ,   17.78 ,   18.20 ,   18.52 ,   17.78 ,   18.52 ,        191 ,      3
19/09/12 ,   17.78 ,   17.98 ,   18.69 ,   17.78 ,   17.78 ,         73 ,      4
21/09/12 ,   17.69 ,   17.76 ,   17.90 ,   17.69 ,   17.90 ,        432 ,      5
24/09/12 ,   17.67 ,   18.20 ,   18.68 ,   17.67 ,   18.68 ,         33 ,      7
25/09/12 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,        230 ,      2
26/09/12 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,        112 ,      1
27/09/12 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,          1 ,      1
28/09/12 ,   18.40 ,   18.36 ,   18.40 ,   18.36 ,   18.40 ,        143 ,      5
01/10/12 ,   16.64 ,   17.89 ,   18.52 ,   16.64 ,   18.52 ,         18 ,      3
02/10/12 ,   18.52 ,   17.52 ,   18.52 ,   16.86 ,   16.86 ,         42 ,      3
03/10/12 ,   16.86 ,   18.40 ,   18.52 ,   16.86 ,   18.52 ,         99 ,      4
04/10/12 ,   17.88 ,   17.89 ,   18.33 ,   17.88 ,   18.33 ,        391 ,      3
05/10/12 ,   17.88 ,   18.20 ,   18.36 ,   17.88 ,   17.88 ,         46 ,      5
08/10/12 ,   18.33 ,   18.17 ,   18.33 ,   17.81 ,   17.81 ,          8 ,      3
09/10/12 ,   18.28 ,   18.36 ,   18.36 ,   18.28 ,   18.36 ,       2717 ,      7
10/10/12 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,        568 ,      2
11/10/12 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,          2 ,      1
17/10/12 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,         28 ,      3
18/10/12 ,   18.17 ,   18.17 ,   18.17 ,   18.17 ,   18.17 ,         29 ,      1
19/10/12 ,   18.33 ,   18.33 ,   18.36 ,   18.33 ,   18.36 ,         99 ,      2
23/10/12 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,        101 ,      4
24/10/12 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,          5 ,      2
25/10/12 ,   18.33 ,   18.33 ,   18.36 ,   18.33 ,   18.36 ,        304 ,      2
30/10/12 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,         78 ,      3
31/10/12 ,   18.20 ,   18.20 ,   18.36 ,   18.20 ,   18.36 ,         25 ,      4
01/11/12 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,         81 ,      3
05/11/12 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,         55 ,      1
07/11/12 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,         74 ,      4
08/11/12 ,   15.99 ,   16.42 ,   17.90 ,   15.99 ,   17.90 ,       2021 ,     13
09/11/12 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,        710 ,     14
12/11/12 ,   15.99 ,   15.99 ,   15.99 ,   15.13 ,   15.99 ,        238 ,      9
13/11/12 ,   15.81 ,   15.99 ,   15.99 ,   15.81 ,   15.99 ,        113 ,      3
14/11/12 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,   15.99 ,        618 ,      4
16/11/12 ,   15.99 ,   15.88 ,   15.99 ,   15.88 ,   15.99 ,        143 ,      4
19/11/12 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,         68 ,      3
22/11/12 ,   17.07 ,   17.10 ,   17.10 ,   17.07 ,   17.10 ,         11 ,      2
23/11/12 ,   16.99 ,   16.99 ,   16.99 ,   16.99 ,   16.99 ,         12 ,      2
26/11/12 ,   16.99 ,   16.99 ,   16.99 ,   16.99 ,   16.99 ,         11 ,      2
27/11/12 ,   15.92 ,   15.92 ,   15.92 ,   15.92 ,   15.92 ,         16 ,      1
28/11/12 ,   16.64 ,   16.64 ,   16.64 ,   16.64 ,   16.64 ,        688 ,      3
29/11/12 ,   17.88 ,   16.70 ,   17.88 ,   16.61 ,   16.61 ,        117 ,      7
30/11/12 ,   16.67 ,   16.70 ,   17.90 ,   16.64 ,   16.64 ,        116 ,      3
03/12/12 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,        102 ,      4
04/12/12 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,        278 ,      1
06/12/12 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,         49 ,      3
07/12/12 ,   17.48 ,   17.48 ,   17.52 ,   17.48 ,   17.52 ,        656 ,      5
10/12/12 ,   17.88 ,   17.57 ,   17.90 ,   17.46 ,   17.48 ,       3262 ,     17
11/12/12 ,   18.02 ,   17.90 ,   18.02 ,   17.90 ,   17.90 ,        584 ,      5
13/12/12 ,   18.48 ,   18.48 ,   18.62 ,   18.48 ,   18.62 ,        231 ,      2
14/12/12 ,   17.74 ,   17.90 ,   18.40 ,   17.74 ,   18.40 ,         60 ,      5
17/12/12 ,   17.74 ,   17.74 ,   17.76 ,   17.74 ,   17.74 ,        165 ,      4
18/12/12 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,         38 ,      1
19/12/12 ,   17.98 ,   18.06 ,   18.20 ,   17.98 ,   18.20 ,         55 ,      2
20/12/12 ,   17.89 ,   17.90 ,   18.28 ,   17.89 ,   18.28 ,        872 ,      6
21/12/12 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,         55 ,      1
26/12/12 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,        111 ,      1
27/12/12 ,   17.89 ,   17.91 ,   18.20 ,   17.89 ,   17.98 ,         84 ,      4
28/12/12 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,         16 ,      1
03/01/13 ,   17.22 ,   17.89 ,   18.28 ,   17.22 ,   18.28 ,         99 ,      4
04/01/13 ,   17.57 ,   17.57 ,   17.57 ,   17.57 ,   17.57 ,        537 ,      2
07/01/13 ,   17.71 ,   17.78 ,   18.17 ,   17.71 ,   18.17 ,        132 ,      3
08/01/13 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,        559 ,      4
09/01/13 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,        110 ,      1
11/01/13 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,          1 ,      1
14/01/13 ,   17.74 ,   17.98 ,   18.15 ,   17.74 ,   18.15 ,        176 ,      3
16/01/13 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,   17.76 ,         38 ,      1
17/01/13 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,        101 ,      2
18/01/13 ,   17.71 ,   17.76 ,   17.90 ,   17.71 ,   17.78 ,        540 ,     12
21/01/13 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,        165 ,      1
22/01/13 ,   17.67 ,   17.78 ,   17.78 ,   17.67 ,   17.78 ,       1703 ,      3
23/01/13 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,          0 ,      1
28/01/13 ,   17.59 ,   17.59 ,   17.67 ,   17.59 ,   17.67 ,        489 ,      5
29/01/13 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,          5 ,      1
30/01/13 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,          2 ,      1
31/01/13 ,   17.89 ,   17.78 ,   17.90 ,   17.78 ,   17.78 ,        442 ,      3
01/02/13 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,        389 ,      7
04/02/13 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,         13 ,      1
05/02/13 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,         16 ,      1
08/02/13 ,   18.40 ,   18.36 ,   18.40 ,   18.28 ,   18.28 ,        102 ,      6
13/02/13 ,   17.98 ,   18.28 ,   18.62 ,   17.98 ,   18.62 ,         32 ,      3
14/02/13 ,   17.98 ,   17.98 ,   18.62 ,   17.98 ,   18.62 ,        186 ,      4
15/02/13 ,   17.98 ,   18.17 ,   18.62 ,   17.98 ,   18.62 ,         16 ,      2
18/02/13 ,   18.69 ,   18.69 ,   18.69 ,   18.69 ,   18.69 ,        181 ,      2
20/02/13 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,          1 ,      1
21/02/13 ,   18.18 ,   18.36 ,   18.40 ,   18.18 ,   18.40 ,        157 ,      6
22/02/13 ,   18.40 ,   18.40 ,   18.40 ,   18.36 ,   18.36 ,        281 ,      3
25/02/13 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,         20 ,      1
26/02/13 ,   18.40 ,   18.36 ,   18.40 ,   18.20 ,   18.40 ,        663 ,     10
27/02/13 ,   18.15 ,   18.28 ,   18.40 ,   18.15 ,   18.40 ,         20 ,      2
28/02/13 ,   18.40 ,   18.20 ,   18.40 ,   18.15 ,   18.40 ,        246 ,      6
01/03/13 ,   18.56 ,   18.56 ,   18.56 ,   18.56 ,   18.56 ,         54 ,      1
04/03/13 ,   18.56 ,   18.40 ,   18.56 ,   18.20 ,   18.20 ,        174 ,      5
05/03/13 ,   18.25 ,   18.28 ,   18.44 ,   18.25 ,   18.44 ,         90 ,      5
06/03/13 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,   18.25 ,         54 ,      3
07/03/13 ,   18.28 ,   18.28 ,   18.28 ,   18.25 ,   18.28 ,        157 ,      5
11/03/13 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,        137 ,      2
12/03/13 ,   18.28 ,   18.28 ,   18.36 ,   18.28 ,   18.36 ,       1034 ,      7
13/03/13 ,   17.57 ,   17.57 ,   18.21 ,   17.48 ,   18.21 ,       2100 ,     15
14/03/13 ,   18.28 ,   18.25 ,   18.28 ,   17.90 ,   17.90 ,       1221 ,      7
15/03/13 ,   18.25 ,   18.21 ,   18.28 ,   18.20 ,   18.20 ,        342 ,      8
18/03/13 ,   18.20 ,   18.20 ,   18.25 ,   18.20 ,   18.25 ,         56 ,      3
19/03/13 ,   18.20 ,   18.33 ,   18.36 ,   18.20 ,   18.28 ,        150 ,      3
20/03/13 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,          2 ,      1
21/03/13 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,          5 ,      1
22/03/13 ,   17.98 ,   18.09 ,   18.28 ,   17.98 ,   18.28 ,        731 ,      6
25/03/13 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,         54 ,      1
26/03/13 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,         46 ,      3
27/03/13 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,   18.28 ,        381 ,      2
28/03/13 ,   18.28 ,   18.18 ,   18.28 ,   18.12 ,   18.28 ,       1237 ,      7
01/04/13 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,        554 ,      2
02/04/13 ,   18.15 ,   18.17 ,   18.36 ,   18.15 ,   18.15 ,         72 ,      5
03/04/13 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,        108 ,      3
04/04/13 ,   18.33 ,   18.33 ,   18.36 ,   18.33 ,   18.36 ,       2257 ,      4
05/04/13 ,   18.15 ,   18.17 ,   18.20 ,   18.15 ,   18.20 ,        108 ,      2
08/04/13 ,   16.54 ,   18.15 ,   18.15 ,   16.54 ,   18.15 ,       2830 ,      4
09/04/13 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,   17.32 ,         54 ,      1
10/04/13 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,        226 ,      2
12/04/13 ,   17.59 ,   17.59 ,   18.20 ,   17.59 ,   18.20 ,        497 ,      3
15/04/13 ,   18.17 ,   18.17 ,   18.20 ,   18.17 ,   18.20 ,        271 ,      2
16/04/13 ,   18.17 ,   17.59 ,   18.17 ,   17.59 ,   17.59 ,       2167 ,      2
18/04/13 ,   18.17 ,   18.17 ,   18.17 ,   18.17 ,   18.17 ,         27 ,      1
19/04/13 ,   16.99 ,   17.43 ,   17.88 ,   16.99 ,   17.88 ,          1 ,      2
22/04/13 ,   17.01 ,   17.01 ,   17.90 ,   17.01 ,   17.01 ,        111 ,      4
23/04/13 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,        161 ,      1
24/04/13 ,   17.57 ,   17.57 ,   17.57 ,   17.57 ,   17.57 ,         53 ,      1
26/04/13 ,   16.99 ,   17.04 ,   17.59 ,   16.99 ,   17.59 ,        240 ,      3
29/04/13 ,   17.59 ,   17.76 ,   17.89 ,   17.59 ,   17.89 ,         96 ,      4
30/04/13 ,   16.96 ,   17.32 ,   17.59 ,   16.96 ,   17.59 ,        301 ,      8
02/05/13 ,   16.06 ,   16.48 ,   16.84 ,   16.02 ,   16.84 ,        447 ,      9
03/05/13 ,   16.76 ,   18.48 ,   18.48 ,   16.76 ,   18.15 ,     556873 ,     14
06/05/13 ,   18.28 ,   17.14 ,   18.40 ,   16.48 ,   18.40 ,         84 ,      6
07/05/13 ,   18.15 ,   18.25 ,   18.28 ,   18.15 ,   18.28 ,        141 ,      5
09/05/13 ,   17.19 ,   17.90 ,   17.94 ,   17.19 ,   17.94 ,        248 ,      5
10/05/13 ,   18.09 ,   18.15 ,   18.21 ,   18.09 ,   18.21 ,        123 ,      6
13/05/13 ,   17.88 ,   17.88 ,   17.88 ,   17.88 ,   17.88 ,         10 ,      2
15/05/13 ,   17.83 ,   17.88 ,   17.88 ,   17.83 ,   17.88 ,         13 ,      2
16/05/13 ,   17.88 ,   17.88 ,   17.88 ,   17.88 ,   17.88 ,          0 ,      1
17/05/13 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,   17.74 ,         24 ,      4
20/05/13 ,   17.59 ,   17.67 ,   18.36 ,   17.59 ,   18.36 ,        263 ,      5
21/05/13 ,   17.83 ,   17.83 ,   17.83 ,   17.83 ,   17.83 ,         26 ,      1
22/05/13 ,   17.36 ,   17.40 ,   17.78 ,   17.36 ,   17.36 ,        276 ,      4
24/05/13 ,   17.83 ,   17.83 ,   17.83 ,   17.83 ,   17.83 ,          5 ,      1
27/05/13 ,   17.69 ,   18.17 ,   18.33 ,   17.69 ,   18.33 ,        218 ,      5
28/05/13 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,          5 ,      1
29/05/13 ,   17.40 ,   17.48 ,   17.94 ,   17.40 ,   17.94 ,        297 ,      7
31/05/13 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,   17.59 ,          5 ,      1
04/06/13 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,          2 ,      2
05/06/13 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,   17.69 ,        323 ,      3
06/06/13 ,   17.57 ,   17.57 ,   17.57 ,   17.57 ,   17.57 ,          2 ,      2
07/06/13 ,   15.79 ,   17.04 ,   17.57 ,   15.79 ,   17.57 ,        311 ,      6
10/06/13 ,   16.90 ,   16.61 ,   16.90 ,   16.15 ,   16.15 ,          8 ,      2
12/06/13 ,   16.92 ,   16.92 ,   16.92 ,   16.92 ,   16.92 ,         53 ,      1
13/06/13 ,   16.73 ,   16.73 ,   16.73 ,   16.73 ,   16.73 ,         37 ,      2
14/06/13 ,   17.78 ,   17.57 ,   18.36 ,   16.73 ,   16.73 ,       6652 ,     15
17/06/13 ,   18.28 ,   18.20 ,   18.28 ,   17.88 ,   17.88 ,         31 ,      2
21/06/13 ,   18.09 ,   18.09 ,   18.09 ,   18.09 ,   18.09 ,         10 ,      1
25/06/13 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,          6 ,      1
28/06/13 ,   17.13 ,   17.13 ,   17.13 ,   17.13 ,   17.13 ,        156 ,      2
02/07/13 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,         13 ,      2
04/07/13 ,   18.09 ,   18.09 ,   18.09 ,   18.09 ,   18.09 ,          9 ,      2
05/07/13 ,   16.54 ,   16.73 ,   16.79 ,   16.54 ,   16.79 ,         63 ,      2
08/07/13 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,   18.02 ,          3 ,      1
11/07/13 ,   18.12 ,   17.98 ,   18.12 ,   17.90 ,   17.90 ,        650 ,      4
12/07/13 ,   18.12 ,   18.12 ,   18.12 ,   18.12 ,   18.12 ,         10 ,      1
18/07/13 ,   16.90 ,   16.61 ,   16.90 ,   16.54 ,   16.54 ,        132 ,      5
22/07/13 ,   17.52 ,   16.92 ,   17.52 ,   16.90 ,   16.90 ,        371 ,      3
23/07/13 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,        266 ,      1
24/07/13 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,   17.89 ,         10 ,      1
26/07/13 ,   17.57 ,   17.52 ,   17.57 ,   17.32 ,   17.32 ,         12 ,      2
29/07/13 ,   16.90 ,   16.96 ,   17.62 ,   16.90 ,   17.57 ,        645 ,      7
30/07/13 ,   16.90 ,   16.96 ,   17.52 ,   16.90 ,   17.10 ,        642 ,      5
31/07/13 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,        276 ,      1
02/08/13 ,   17.04 ,   17.04 ,   17.04 ,   17.04 ,   17.04 ,        528 ,      1
05/08/13 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,   17.17 ,          0 ,      1
06/08/13 ,   17.91 ,   17.91 ,   17.91 ,   17.91 ,   17.91 ,          5 ,      1
07/08/13 ,   17.83 ,   17.04 ,   17.83 ,   17.04 ,   17.04 ,       2113 ,      9
08/08/13 ,   17.04 ,   17.74 ,   17.83 ,   17.04 ,   17.83 ,       1133 ,      7
09/08/13 ,   17.67 ,   18.09 ,   18.44 ,   17.67 ,   18.44 ,         20 ,      5
12/08/13 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,          5 ,      1
13/08/13 ,   17.83 ,   17.90 ,   17.98 ,   17.83 ,   17.98 ,         32 ,      4
14/08/13 ,   17.46 ,   17.78 ,   17.83 ,   17.46 ,   17.83 ,        297 ,      2
15/08/13 ,   17.46 ,   17.48 ,   17.59 ,   17.46 ,   17.46 ,        538 ,      4
16/08/13 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,   17.98 ,        126 ,      2
19/08/13 ,   17.98 ,   17.91 ,   17.98 ,   17.76 ,   17.76 ,         31 ,      2
20/08/13 ,   17.43 ,   17.88 ,   17.98 ,   17.43 ,   17.94 ,        535 ,      6
21/08/13 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,   17.94 ,         34 ,      1
23/08/13 ,   17.10 ,   17.74 ,   17.91 ,   17.10 ,   17.91 ,          7 ,      2
26/08/13 ,   17.10 ,   17.17 ,   17.46 ,   17.10 ,   17.13 ,        124 ,      4
27/08/13 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,         42 ,      1
28/08/13 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,   17.07 ,        158 ,      4
30/08/13 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,          6 ,      2
03/09/13 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,          5 ,      1
04/09/13 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,          5 ,      1
05/09/13 ,   18.33 ,   18.33 ,   18.36 ,   18.33 ,   18.36 ,         13 ,      2
06/09/13 ,   18.15 ,   18.15 ,   18.33 ,   18.15 ,   18.33 ,        578 ,      3
09/09/13 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,   18.33 ,          4 ,      1
10/09/13 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,   18.15 ,        118 ,      3
11/09/13 ,   18.15 ,   18.20 ,   18.33 ,   18.15 ,   18.33 ,        166 ,      3
12/09/13 ,   18.15 ,   18.36 ,   18.36 ,   18.15 ,   18.36 ,       2713 ,      7
16/09/13 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,          0 ,      1
17/09/13 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,         16 ,      2
19/09/13 ,   18.44 ,   18.44 ,   18.44 ,   18.40 ,   18.40 ,        279 ,      3
20/09/13 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,         30 ,      1
25/09/13 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,   18.52 ,          3 ,      2
27/09/13 ,   17.81 ,   18.17 ,   18.90 ,   17.81 ,   18.90 ,        121 ,      7
30/09/13 ,   18.87 ,   18.87 ,   18.90 ,   18.87 ,   18.90 ,         68 ,      4
01/10/13 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,       1573 ,      1
02/10/13 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,         52 ,      3
03/10/13 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,        524 ,      1
04/10/13 ,   18.66 ,   18.72 ,   18.80 ,   18.66 ,   18.80 ,        941 ,      3
07/10/13 ,   18.84 ,   18.81 ,   18.84 ,   18.81 ,   18.81 ,        102 ,      2
08/10/13 ,   18.87 ,   18.33 ,   18.87 ,   18.15 ,   18.66 ,         29 ,      6
10/10/13 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,          0 ,      1
11/10/13 ,   18.81 ,   18.80 ,   18.81 ,   18.80 ,   18.80 ,         68 ,      2
14/10/13 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,         25 ,      3
15/10/13 ,   18.81 ,   18.84 ,   18.87 ,   18.81 ,   18.81 ,       1951 ,      4
17/10/13 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,   18.81 ,         78 ,      2
18/10/13 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,        104 ,      1
21/10/13 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,         94 ,      2
22/10/13 ,   18.80 ,   18.84 ,   18.87 ,   18.80 ,   18.87 ,        667 ,      5
23/10/13 ,   18.15 ,   18.17 ,   18.36 ,   18.15 ,   18.17 ,        598 ,      9
25/10/13 ,   18.87 ,   18.36 ,   18.87 ,   18.15 ,   18.57 ,        188 ,      5
28/10/13 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,         31 ,      1
29/10/13 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,          3 ,      1
30/10/13 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,   18.87 ,          3 ,      2
31/10/13 ,   18.87 ,   18.62 ,   18.87 ,   18.57 ,   18.87 ,         60 ,      3
01/11/13 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,          3 ,      1
04/11/13 ,   19.01 ,   18.87 ,   19.01 ,   18.81 ,   19.01 ,         72 ,      4
07/11/13 ,   19.07 ,   19.07 ,   19.15 ,   19.01 ,   19.01 ,         38 ,      6
08/11/13 ,   18.33 ,   18.36 ,   19.07 ,   18.33 ,   19.07 ,         12 ,      3
12/11/13 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,          5 ,      1
13/11/13 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,         24 ,      2
14/11/13 ,   19.07 ,   18.66 ,   19.07 ,   18.52 ,   18.52 ,        266 ,      5
18/11/13 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,         17 ,      2
19/11/13 ,   19.07 ,   19.07 ,   19.07 ,   18.87 ,   19.01 ,        591 ,      5
21/11/13 ,   19.07 ,   19.07 ,   19.07 ,   19.01 ,   19.01 ,         44 ,      4
26/11/13 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,         41 ,      5
28/11/13 ,   18.81 ,   18.76 ,   19.07 ,   18.76 ,   19.07 ,        619 ,      5
29/11/13 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,   19.07 ,          5 ,      1
03/12/13 ,   19.31 ,   19.43 ,   19.75 ,   19.31 ,   19.75 ,          8 ,      4
04/12/13 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,         41 ,      2
05/12/13 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,          5 ,      1
06/12/13 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,   18.93 ,          4 ,      1
09/12/13 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,   18.40 ,        251 ,      4
10/12/13 ,   18.25 ,   18.36 ,   18.62 ,   18.25 ,   18.62 ,        205 ,      3
12/12/13 ,   18.93 ,   18.72 ,   19.05 ,   18.56 ,   18.84 ,         37 ,      5
13/12/13 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,         44 ,      1
16/12/13 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,         33 ,      3
17/12/13 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,   19.05 ,        163 ,      6
18/12/13 ,   18.84 ,   18.93 ,   19.09 ,   18.84 ,   19.09 ,          1 ,      2
19/12/13 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,          0 ,      1
23/12/13 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,   19.09 ,        175 ,      2
07/01/14 ,   19.84 ,   19.98 ,   19.99 ,   19.84 ,   19.88 ,         32 ,      3
09/01/14 ,   17.48 ,   17.36 ,   17.48 ,   17.19 ,   17.32 ,       2032 ,     23
10/01/14 ,   17.88 ,   17.62 ,   17.88 ,   17.48 ,   17.69 ,        197 ,     11
13/01/14 ,   17.88 ,   17.83 ,   17.88 ,   17.48 ,   17.48 ,        900 ,      4
14/01/14 ,   18.09 ,   17.83 ,   18.09 ,   17.67 ,   18.09 ,         99 ,      5
15/01/14 ,   18.20 ,   18.17 ,   19.43 ,   18.09 ,   18.09 ,         57 ,      5
16/01/14 ,   18.36 ,   18.36 ,   19.43 ,   18.36 ,   18.36 ,        406 ,      4
20/01/14 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,       1417 ,      5
21/01/14 ,   18.68 ,   18.36 ,   18.72 ,   18.36 ,   18.36 ,        879 ,      3
22/01/14 ,   16.84 ,   16.58 ,   17.67 ,   16.54 ,   16.54 ,       1824 ,     16
23/01/14 ,   17.67 ,   17.13 ,   17.67 ,   17.10 ,   17.10 ,         68 ,      2
24/01/14 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,          0 ,      1
28/01/14 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,          1 ,      3
30/01/14 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,   18.36 ,          0 ,      1
31/01/14 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,   18.48 ,          0 ,      1
03/02/14 ,   20.46 ,   20.68 ,   20.85 ,   20.46 ,   20.85 ,          5 ,      5
04/02/14 ,   19.59 ,   18.52 ,   20.22 ,   18.18 ,   20.22 ,        650 ,     15
05/02/14 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,          4 ,      1
06/02/14 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,   19.43 ,         15 ,      2
07/02/14 ,   19.39 ,   19.43 ,   19.43 ,   19.39 ,   19.43 ,        281 ,      4
10/02/14 ,   19.59 ,   18.87 ,   19.59 ,   18.57 ,   19.43 ,        223 ,      6
11/02/14 ,   19.54 ,   18.72 ,   19.59 ,   18.72 ,   19.59 ,        325 ,      4
12/02/14 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,         31 ,      4
13/02/14 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,   18.72 ,         17 ,      2
14/02/14 ,   19.31 ,   19.34 ,   19.59 ,   18.72 ,   18.72 ,         32 ,      4
17/02/14 ,   18.72 ,   19.12 ,   19.43 ,   18.72 ,   19.31 ,        150 ,      6
18/02/14 ,   19.54 ,   19.47 ,   19.54 ,   19.05 ,   19.05 ,         14 ,      3
19/02/14 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,          1 ,      1
20/02/14 ,   19.69 ,   19.72 ,   19.72 ,   19.69 ,   19.72 ,          1 ,      3
21/02/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,          5 ,      2
24/02/14 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,   19.69 ,        313 ,      5
25/02/14 ,   19.59 ,   19.67 ,   19.69 ,   19.59 ,   19.69 ,         56 ,      5
26/02/14 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,        105 ,      3
28/02/14 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,   19.59 ,         14 ,      4
05/03/14 ,   19.92 ,   19.88 ,   19.92 ,   19.88 ,   19.88 ,        385 ,      4
06/03/14 ,   20.42 ,   20.42 ,   20.42 ,   20.42 ,   20.42 ,          0 ,      1
07/03/14 ,   20.84 ,   19.72 ,   20.84 ,   19.56 ,   20.42 ,        731 ,     10
10/03/14 ,   20.03 ,   20.03 ,   20.84 ,   20.03 ,   20.84 ,        116 ,      4
12/03/14 ,   21.00 ,   21.00 ,   21.00 ,   20.84 ,   20.84 ,        875 ,      4
13/03/14 ,   20.18 ,   20.21 ,   20.97 ,   19.69 ,   20.97 ,        616 ,      6
17/03/14 ,   20.68 ,   20.03 ,   20.84 ,   19.92 ,   20.84 ,         58 ,      6
18/03/14 ,   20.68 ,   20.46 ,   20.68 ,   19.69 ,   19.69 ,          2 ,      3
19/03/14 ,   19.39 ,   19.18 ,   20.84 ,   18.84 ,   20.84 ,        348 ,     13
20/03/14 ,   20.84 ,   19.69 ,   20.84 ,   19.67 ,   19.67 ,        280 ,      6
21/03/14 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,         13 ,      3
25/03/14 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,        202 ,      6
26/03/14 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,          5 ,      2
27/03/14 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,         12 ,      4
28/03/14 ,   19.56 ,   20.79 ,   20.84 ,   19.56 ,   20.84 ,        555 ,      9
31/03/14 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,   19.56 ,        452 ,      4
01/04/14 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,        203 ,      5
02/04/14 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,        102 ,      2
03/04/14 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,          5 ,      2
04/04/14 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,         29 ,      2
07/04/14 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,         57 ,      4
08/04/14 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,        109 ,      3
09/04/14 ,   19.51 ,   19.59 ,   19.63 ,   19.51 ,   19.63 ,        151 ,      4
10/04/14 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,   19.72 ,          0 ,      1
14/04/14 ,   19.80 ,   19.72 ,   19.80 ,   19.51 ,   19.72 ,       2105 ,     10
15/04/14 ,   19.80 ,   19.75 ,   19.80 ,   19.72 ,   19.80 ,         66 ,      5
16/04/14 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,          9 ,      2
17/04/14 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,   19.31 ,         23 ,      1
22/04/14 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,          3 ,      2
23/04/14 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,   19.63 ,          0 ,      1
24/04/14 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,   19.80 ,        327 ,      1
25/04/14 ,   20.79 ,   20.79 ,   20.79 ,   20.79 ,   20.79 ,          1 ,      1
28/04/14 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,       2000 ,      3
30/04/14 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,        665 ,      2
02/05/14 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,          1 ,      2
05/05/14 ,   20.03 ,   20.75 ,   20.85 ,   20.03 ,   20.85 ,        282 ,      6
06/05/14 ,   19.54 ,   19.54 ,   19.54 ,   19.54 ,   19.54 ,         23 ,      1
07/05/14 ,   20.85 ,   19.43 ,   20.85 ,   19.07 ,   19.43 ,         50 ,      3
08/05/14 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,         14 ,      2
12/05/14 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,          1 ,      1
13/05/14 ,   20.89 ,   20.89 ,   20.89 ,   20.85 ,   20.85 ,       4194 ,      4
14/05/14 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,       1496 ,      4
15/05/14 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,         72 ,      1
16/05/14 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,          0 ,      1
20/05/14 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,   20.03 ,         18 ,      5
21/05/14 ,   19.54 ,   19.54 ,   19.54 ,   19.54 ,   19.54 ,         99 ,      1
26/05/14 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,        145 ,      3
27/05/14 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,        821 ,      2
28/05/14 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,   20.89 ,          4 ,      2
29/05/14 ,   20.89 ,   20.89 ,   20.89 ,   20.84 ,   20.89 ,       5019 ,     11
30/05/14 ,   20.28 ,   20.29 ,   20.89 ,   20.28 ,   20.89 ,        157 ,      3
04/06/14 ,   22.95 ,   22.27 ,   23.01 ,   19.95 ,   19.95 ,         20 ,      3
06/06/14 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,          4 ,      3
09/06/14 ,   23.01 ,   22.95 ,   23.01 ,   22.91 ,   22.91 ,         50 ,      4
10/06/14 ,   21.33 ,   21.33 ,   21.33 ,   21.31 ,   21.31 ,        130 ,      3
11/06/14 ,   21.08 ,   21.12 ,   21.29 ,   21.08 ,   21.29 ,         43 ,      3
13/06/14 ,   20.84 ,   20.85 ,   21.08 ,   20.84 ,   21.08 ,        156 ,      4
16/06/14 ,   20.69 ,   20.54 ,   20.84 ,   20.21 ,   20.84 ,       1213 ,      7
17/06/14 ,   20.69 ,   20.71 ,   20.84 ,   20.69 ,   20.84 ,        147 ,      2
20/06/14 ,   20.69 ,   20.69 ,   20.69 ,   20.42 ,   20.69 ,        385 ,     14
23/06/14 ,   20.69 ,   20.69 ,   20.69 ,   20.68 ,   20.68 ,        222 ,     10
24/06/14 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,         65 ,      2
25/06/14 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,        102 ,      4
26/06/14 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,          7 ,      3
27/06/14 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,          5 ,      2
30/06/14 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,   20.69 ,          2 ,      1
01/07/14 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,          0 ,      1
03/07/14 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,        142 ,      3
04/07/14 ,   21.71 ,   21.57 ,   21.71 ,   21.54 ,   21.54 ,         37 ,      3
07/07/14 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,         59 ,      2
08/07/14 ,   21.60 ,   21.08 ,   21.60 ,   21.00 ,   21.00 ,        833 ,      3
10/07/14 ,   21.43 ,   21.43 ,   21.60 ,   21.43 ,   21.60 ,        216 ,      5
11/07/14 ,   20.36 ,   20.33 ,   21.43 ,   19.39 ,   21.43 ,        117 ,      5
14/07/14 ,   20.25 ,   20.15 ,   20.36 ,   19.75 ,   19.75 ,         62 ,      3
15/07/14 ,   19.75 ,   19.77 ,   21.00 ,   19.75 ,   21.00 ,       1117 ,     16
16/07/14 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,   19.75 ,        476 ,     10
17/07/14 ,   19.31 ,   19.31 ,   19.43 ,   19.31 ,   19.43 ,       1118 ,     27
18/07/14 ,   19.31 ,   19.31 ,   20.97 ,   19.31 ,   19.31 ,       1533 ,     16
21/07/14 ,   19.31 ,   19.34 ,   20.92 ,   18.93 ,   19.31 ,        641 ,     15
24/07/14 ,   20.36 ,   20.39 ,   20.71 ,   20.36 ,   20.71 ,        103 ,      6
28/07/14 ,   19.12 ,   19.12 ,   19.12 ,   19.12 ,   19.12 ,         31 ,      4
29/07/14 ,   19.12 ,   19.12 ,   19.12 ,   19.01 ,   19.01 ,         87 ,      3
30/07/14 ,   20.25 ,   20.21 ,   20.25 ,   19.12 ,   20.22 ,         83 ,      4
31/07/14 ,   20.94 ,   20.36 ,   20.94 ,   20.36 ,   20.36 ,        170 ,      4
04/08/14 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,          0 ,      2
05/08/14 ,   20.54 ,   21.21 ,   21.33 ,   20.54 ,   21.33 ,        568 ,      3
07/08/14 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,          4 ,      1
08/08/14 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,        492 ,      3
11/08/14 ,   20.54 ,   19.18 ,   20.54 ,   18.17 ,   18.17 ,         11 ,      3
13/08/14 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,        132 ,      2
15/08/14 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,         48 ,      4
18/08/14 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,         48 ,      1
19/08/14 ,   20.29 ,   20.36 ,   20.42 ,   20.28 ,   20.42 ,        260 ,      6
20/08/14 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,        780 ,      3
21/08/14 ,   20.29 ,   20.28 ,   20.29 ,   18.60 ,   18.60 ,        398 ,      4
22/08/14 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,   20.29 ,        100 ,      2
25/08/14 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,          0 ,      1
26/08/14 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,          1 ,      1
27/08/14 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,        881 ,      7
28/08/14 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,          0 ,      1
29/08/14 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,   20.75 ,          0 ,      1
01/09/14 ,   20.85 ,   20.85 ,   20.92 ,   20.69 ,   20.69 ,        583 ,      4
02/09/14 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,          0 ,      1
03/09/14 ,   21.31 ,   20.75 ,   21.31 ,   20.71 ,   21.31 ,         23 ,      3
05/09/14 ,   21.12 ,   20.97 ,   21.12 ,   20.22 ,   21.12 ,        278 ,      5
08/09/14 ,   21.54 ,   21.46 ,   21.54 ,   21.12 ,   21.12 ,        193 ,      3
09/09/14 ,   21.12 ,   19.69 ,   21.19 ,   18.36 ,   21.19 ,        102 ,      6
10/09/14 ,   18.80 ,   18.80 ,   18.80 ,   18.80 ,   18.80 ,          2 ,      2
11/09/14 ,   21.19 ,   19.01 ,   21.19 ,   18.80 ,   18.80 ,         41 ,      3
12/09/14 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,         24 ,      1
17/09/14 ,   20.21 ,   19.63 ,   20.63 ,   19.15 ,   20.63 ,        167 ,      5
19/09/14 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,          0 ,      1
22/09/14 ,   20.22 ,   20.22 ,   20.46 ,   19.62 ,   20.46 ,       1272 ,     12
23/09/14 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,       1453 ,      6
24/09/14 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,        485 ,      4
25/09/14 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,       1129 ,      7
30/09/14 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,          0 ,      1
03/10/14 ,   19.75 ,   19.99 ,   20.84 ,   19.75 ,   20.84 ,        307 ,      7
06/10/14 ,   19.92 ,   19.92 ,   19.92 ,   19.92 ,   19.92 ,        165 ,      4
09/10/14 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,        126 ,      2
13/10/14 ,   20.39 ,   19.15 ,   20.42 ,   18.90 ,   18.90 ,       8739 ,     55
14/10/14 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,         20 ,      3
15/10/14 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,        252 ,      2
16/10/14 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,        425 ,      3
17/10/14 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,   20.68 ,        291 ,      2
20/10/14 ,   20.92 ,   20.85 ,   20.92 ,   20.68 ,   20.68 ,       1961 ,      6
21/10/14 ,   20.92 ,   20.92 ,   20.92 ,   20.92 ,   20.92 ,        720 ,     15
22/10/14 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,        124 ,      4
23/10/14 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,         47 ,      1
24/10/14 ,   21.79 ,   21.60 ,   21.79 ,   21.19 ,   21.79 ,         76 ,      4
27/10/14 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,        126 ,      1
28/10/14 ,   21.25 ,   21.25 ,   21.25 ,   21.25 ,   21.25 ,        479 ,      1
30/10/14 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,         19 ,      1
31/10/14 ,   20.54 ,   20.97 ,   21.46 ,   20.54 ,   21.46 ,          0 ,      2
03/11/14 ,   21.60 ,   21.03 ,   21.60 ,   21.00 ,   21.00 ,         49 ,      3
04/11/14 ,   21.43 ,   21.49 ,   21.60 ,   21.43 ,   21.60 ,         11 ,      3
05/11/14 ,   21.60 ,   21.57 ,   21.60 ,   21.43 ,   21.43 ,         67 ,      5
07/11/14 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,          0 ,      1
10/11/14 ,   21.12 ,   21.12 ,   21.12 ,   21.12 ,   21.12 ,         47 ,      2
11/11/14 ,   21.33 ,   21.40 ,   21.43 ,   21.16 ,   21.43 ,         82 ,      7
12/11/14 ,   21.40 ,   21.37 ,   21.40 ,   21.33 ,   21.40 ,        778 ,      6
13/11/14 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,         95 ,      2
14/11/14 ,   21.33 ,   21.00 ,   21.33 ,   21.00 ,   21.00 ,        387 ,      7
17/11/14 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,          0 ,      1
18/11/14 ,   21.00 ,   21.00 ,   21.03 ,   21.00 ,   21.00 ,       2021 ,     47
19/11/14 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        522 ,      3
25/11/14 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,         14 ,      1
26/11/14 ,   21.33 ,   21.21 ,   21.33 ,   21.21 ,   21.25 ,         66 ,      4
27/11/14 ,   21.31 ,   21.31 ,   21.33 ,   21.31 ,   21.31 ,        531 ,      3
28/11/14 ,   21.43 ,   21.43 ,   21.43 ,   21.43 ,   21.43 ,         15 ,      5
01/12/14 ,   21.60 ,   21.69 ,   21.80 ,   21.60 ,   21.80 ,        559 ,      7
02/12/14 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,         47 ,      1
03/12/14 ,   21.69 ,   21.54 ,   21.69 ,   21.49 ,   21.49 ,        684 ,      4
04/12/14 ,   21.80 ,   21.16 ,   21.80 ,   21.16 ,   21.16 ,        304 ,      2
05/12/14 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,          6 ,      2
09/12/14 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,          5 ,      1
12/12/14 ,   20.58 ,   21.79 ,   21.80 ,   20.58 ,   21.80 ,        286 ,     15
16/12/14 ,   20.06 ,   20.29 ,   21.16 ,   20.06 ,   21.16 ,        535 ,     10
17/12/14 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,         25 ,      2
19/12/14 ,   21.60 ,   21.60 ,   21.80 ,   21.60 ,   21.80 ,        482 ,      3
22/12/14 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,         16 ,      1
23/12/14 ,   21.60 ,   21.60 ,   21.80 ,   21.60 ,   21.80 ,        503 ,      4
26/12/14 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,       1224 ,     48
29/12/14 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,        123 ,      2
30/12/14 ,   20.65 ,   20.65 ,   22.38 ,   20.65 ,   22.38 ,        235 ,      7
02/01/15 ,   20.63 ,   20.63 ,   20.75 ,   17.17 ,   20.75 ,        231 ,      9
05/01/15 ,   20.63 ,   20.63 ,   20.63 ,   20.63 ,   20.63 ,        148 ,      3
06/01/15 ,   21.54 ,   21.06 ,   21.54 ,   20.71 ,   20.71 ,         16 ,      4
07/01/15 ,   21.33 ,   21.49 ,   21.54 ,   21.33 ,   21.54 ,         18 ,      3
08/01/15 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,         17 ,      2
12/01/15 ,   20.71 ,   20.75 ,   20.79 ,   20.63 ,   20.79 ,        528 ,     11
13/01/15 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,   20.71 ,          1 ,      1
14/01/15 ,   21.33 ,   20.22 ,   21.33 ,   20.14 ,   20.25 ,        111 ,      5
15/01/15 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,          4 ,      1
16/01/15 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,         45 ,      1
19/01/15 ,   21.33 ,   21.33 ,   21.71 ,   21.33 ,   21.71 ,        348 ,      3
20/01/15 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,   21.33 ,         98 ,      3
21/01/15 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,          4 ,      1
22/01/15 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,          3 ,      1
23/01/15 ,   21.25 ,   20.68 ,   21.33 ,   20.36 ,   21.33 ,        268 ,     10
26/01/15 ,   20.49 ,   20.85 ,   21.25 ,   20.49 ,   21.25 ,        191 ,     12
28/01/15 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,          1 ,      1
29/01/15 ,   21.12 ,   21.12 ,   21.12 ,   21.12 ,   21.12 ,        238 ,      4
30/01/15 ,   21.95 ,   20.25 ,   21.95 ,   20.25 ,   21.71 ,        469 ,     10
03/02/15 ,   20.29 ,   19.99 ,   20.29 ,   19.98 ,   19.98 ,          4 ,      5
04/02/15 ,   21.31 ,   21.33 ,   21.33 ,   21.31 ,   21.33 ,        206 ,      3
05/02/15 ,   22.19 ,   21.54 ,   22.19 ,   21.31 ,   21.31 ,        372 ,      6
06/02/15 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,          4 ,      1
09/02/15 ,   21.12 ,   21.12 ,   22.19 ,   21.12 ,   22.19 ,       1164 ,      4
10/02/15 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,        237 ,      2
11/02/15 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,         11 ,      1
13/02/15 ,   23.77 ,   23.70 ,   23.77 ,   22.19 ,   22.19 ,         62 ,      5
18/02/15 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,         91 ,      1
19/02/15 ,   21.54 ,   21.82 ,   23.10 ,   21.54 ,   23.10 ,        261 ,     11
20/02/15 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,         69 ,      1
23/02/15 ,   21.12 ,   21.29 ,   22.65 ,   21.12 ,   22.65 ,        340 ,     27
24/02/15 ,   23.77 ,   21.95 ,   23.77 ,   21.12 ,   21.12 ,        707 ,      9
25/02/15 ,   23.77 ,   23.77 ,   23.77 ,   23.77 ,   23.77 ,         12 ,      1
27/02/15 ,   23.66 ,   23.66 ,   23.66 ,   23.66 ,   23.66 ,          0 ,      1
02/03/15 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,        217 ,      2
04/03/15 ,   23.75 ,   23.75 ,   24.06 ,   23.75 ,   24.06 ,        472 ,      8
05/03/15 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,         18 ,      2
06/03/15 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,         48 ,      3
09/03/15 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,         62 ,      4
10/03/15 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,          6 ,      2
11/03/15 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,         68 ,      2
12/03/15 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,        107 ,      1
13/03/15 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,          1 ,      2
17/03/15 ,   21.69 ,   22.34 ,   22.96 ,   21.69 ,   22.96 ,        700 ,     12
18/03/15 ,   20.68 ,   20.28 ,   21.90 ,   19.36 ,   21.90 ,         75 ,      9
19/03/15 ,   22.96 ,   22.69 ,   22.96 ,   22.31 ,   22.31 ,         50 ,      5
20/03/15 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,          4 ,      1
25/03/15 ,   20.71 ,   22.56 ,   22.84 ,   20.69 ,   22.84 ,         58 ,      7
27/03/15 ,   21.69 ,   21.69 ,   21.69 ,   21.69 ,   21.69 ,          1 ,      1
30/03/15 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,   22.84 ,          9 ,      1
31/03/15 ,   22.42 ,   21.79 ,   22.42 ,   21.40 ,   21.40 ,         39 ,      4
06/04/15 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,          3 ,      1
07/04/15 ,   22.34 ,   22.11 ,   22.34 ,   22.07 ,   22.07 ,        141 ,      5
08/04/15 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,   22.34 ,          4 ,      1
10/04/15 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,          3 ,      1
13/04/15 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,          1 ,      1
14/04/15 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,          2 ,      1
15/04/15 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,          3 ,      1
17/04/15 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,         52 ,      2
20/04/15 ,   22.60 ,   22.65 ,   23.22 ,   22.60 ,   22.60 ,         20 ,      4
22/04/15 ,   22.60 ,   22.81 ,   23.22 ,   22.60 ,   23.22 ,        112 ,      5
23/04/15 ,   24.04 ,   23.87 ,   24.04 ,   22.81 ,   22.81 ,        516 ,      5
24/04/15 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,        113 ,      2
27/04/15 ,   21.46 ,   21.87 ,   23.73 ,   21.06 ,   23.73 ,        496 ,     31
28/04/15 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,          9 ,      1
30/04/15 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,   22.60 ,         38 ,      1
04/05/15 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,         17 ,      2
05/05/15 ,   22.96 ,   23.07 ,   23.61 ,   22.95 ,   23.61 ,        179 ,      7
06/05/15 ,   24.14 ,   24.14 ,   24.14 ,   24.14 ,   24.14 ,          4 ,      2
07/05/15 ,   23.10 ,   23.64 ,   24.14 ,   22.04 ,   24.14 ,         31 ,      7
08/05/15 ,   23.93 ,   24.06 ,   24.14 ,   23.93 ,   24.14 ,         70 ,      3
11/05/15 ,   24.18 ,   23.97 ,   24.18 ,   23.20 ,   24.14 ,        177 ,      5
12/05/15 ,   24.18 ,   24.18 ,   24.18 ,   24.14 ,   24.14 ,         11 ,      3
13/05/15 ,   23.47 ,   23.49 ,   24.18 ,   23.47 ,   24.18 ,       1105 ,     17
14/05/15 ,   23.47 ,   23.87 ,   24.18 ,   23.47 ,   24.18 ,         34 ,      3
15/05/15 ,   23.44 ,   23.44 ,   23.47 ,   23.44 ,   23.47 ,         53 ,      4
19/05/15 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,          3 ,      1
22/05/15 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,   23.20 ,       2412 ,      7
25/05/15 ,   23.20 ,   23.20 ,   23.20 ,   23.07 ,   23.20 ,       1327 ,      6
26/05/15 ,   23.20 ,   22.81 ,   23.20 ,   22.81 ,   22.81 ,          9 ,      2
27/05/15 ,   23.20 ,   23.20 ,   23.20 ,   22.79 ,   23.20 ,       1127 ,      4
28/05/15 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,        216 ,      4
29/05/15 ,   23.16 ,   22.81 ,   23.16 ,   22.79 ,   22.84 ,         43 ,      4
02/06/15 ,   23.20 ,   23.22 ,   23.29 ,   23.20 ,   23.29 ,         87 ,      3
03/06/15 ,   23.42 ,   23.42 ,   23.42 ,   23.16 ,   23.16 ,       2975 ,      3
05/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,          2 ,      1
08/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,          3 ,      1
10/06/15 ,   24.33 ,   23.84 ,   24.33 ,   22.95 ,   22.95 ,         26 ,      2
12/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,        168 ,      7
15/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.28 ,   24.28 ,         26 ,      3
16/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,         14 ,      2
17/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,          5 ,      3
19/06/15 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,         17 ,      2
22/06/15 ,   24.33 ,   23.81 ,   24.33 ,   23.70 ,   23.70 ,          7 ,      4
23/06/15 ,   23.73 ,   23.90 ,   24.33 ,   23.73 ,   24.33 ,        126 ,      2
24/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,         21 ,      4
25/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,        107 ,      4
26/06/15 ,   23.42 ,   23.84 ,   24.33 ,   23.42 ,   24.33 ,        106 ,      6
29/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,          4 ,      3
30/06/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,         27 ,      3
01/07/15 ,   23.57 ,   23.75 ,   24.40 ,   23.57 ,   24.40 ,         88 ,      5
02/07/15 ,   23.57 ,   24.54 ,   25.57 ,   23.57 ,   25.57 ,         89 ,      4
03/07/15 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,         23 ,      2
06/07/15 ,   25.44 ,   25.48 ,   25.57 ,   25.44 ,   25.57 ,          3 ,      2
07/07/15 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,   23.57 ,          2 ,      2
08/07/15 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,          8 ,      2
10/07/15 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,   25.44 ,          7 ,      1
13/07/15 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,        826 ,      1
14/07/15 ,   25.44 ,   24.61 ,   25.44 ,   23.75 ,   24.23 ,        273 ,      3
15/07/15 ,   24.33 ,   25.01 ,   25.44 ,   23.97 ,   25.44 ,        161 ,      9
16/07/15 ,   25.48 ,   25.48 ,   25.48 ,   25.48 ,   25.48 ,         10 ,      2
17/07/15 ,   24.33 ,   24.40 ,   24.40 ,   24.33 ,   24.40 ,         45 ,      7
20/07/15 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,          1 ,      1
21/07/15 ,   25.54 ,   25.36 ,   25.54 ,   24.54 ,   24.54 ,         13 ,      3
22/07/15 ,   24.40 ,   24.46 ,   24.54 ,   24.40 ,   24.54 ,         39 ,      5
23/07/15 ,   23.73 ,   24.48 ,   24.54 ,   23.73 ,   24.54 ,        445 ,     11
24/07/15 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,        132 ,      7
27/07/15 ,   24.40 ,   23.97 ,   24.40 ,   23.73 ,   23.73 ,        150 ,      4
28/07/15 ,   24.40 ,   24.33 ,   24.40 ,   23.77 ,   24.35 ,         49 ,      4
29/07/15 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,        114 ,      3
31/07/15 ,   24.35 ,   24.35 ,   24.35 ,   24.35 ,   24.35 ,          8 ,      1
03/08/15 ,   23.77 ,   24.14 ,   24.36 ,   23.77 ,   24.36 ,        200 ,      5
04/08/15 ,   23.77 ,   23.75 ,   23.77 ,   23.75 ,   23.75 ,         84 ,      2
05/08/15 ,   23.77 ,   23.75 ,   23.77 ,   23.61 ,   23.61 ,        178 ,      3
06/08/15 ,   22.56 ,   22.72 ,   23.16 ,   22.56 ,   23.16 ,         48 ,      4
07/08/15 ,   23.57 ,   23.57 ,   23.64 ,   23.57 ,   23.64 ,        137 ,      3
10/08/15 ,   23.64 ,   23.64 ,   23.64 ,   23.64 ,   23.64 ,          4 ,      1
11/08/15 ,   23.64 ,   22.96 ,   23.64 ,   22.96 ,   22.96 ,        269 ,      4
12/08/15 ,   23.64 ,   23.64 ,   23.64 ,   23.64 ,   23.64 ,         44 ,      1
13/08/15 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,         40 ,      1
17/08/15 ,   24.18 ,   24.18 ,   24.18 ,   24.18 ,   24.18 ,         22 ,      2
18/08/15 ,   24.14 ,   24.14 ,   24.14 ,   24.14 ,   24.14 ,        106 ,      1
19/08/15 ,   24.08 ,   24.14 ,   24.14 ,   24.08 ,   24.14 ,         14 ,      2
20/08/15 ,   22.96 ,   22.96 ,   23.01 ,   22.96 ,   23.01 ,        444 ,      5
21/08/15 ,   23.16 ,   23.14 ,   23.20 ,   23.07 ,   23.07 ,        155 ,      4
24/08/15 ,   23.20 ,   23.14 ,   23.20 ,   22.96 ,   23.16 ,        347 ,      4
25/08/15 ,   23.61 ,   23.57 ,   23.61 ,   23.20 ,   23.20 ,         26 ,      4
26/08/15 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,          2 ,      1
27/08/15 ,   22.81 ,   23.39 ,   23.44 ,   22.81 ,   23.44 ,         70 ,      3
28/08/15 ,   22.96 ,   23.01 ,   23.44 ,   22.96 ,   23.44 ,        548 ,      8
31/08/15 ,   22.84 ,   22.91 ,   23.44 ,   22.84 ,   23.44 ,          4 ,      2
01/09/15 ,   23.04 ,   23.04 ,   23.04 ,   23.04 ,   23.04 ,          4 ,      2
02/09/15 ,   23.04 ,   23.25 ,   23.42 ,   23.04 ,   23.42 ,         17 ,      5
03/09/15 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,          3 ,      2
04/09/15 ,   22.49 ,   22.52 ,   23.14 ,   22.49 ,   23.14 ,         52 ,      4
08/09/15 ,   22.34 ,   22.52 ,   22.65 ,   22.34 ,   22.65 ,        263 ,     10
09/09/15 ,   22.72 ,   22.91 ,   23.10 ,   22.72 ,   23.10 ,         88 ,      5
10/09/15 ,   22.72 ,   22.81 ,   23.07 ,   22.72 ,   23.04 ,        192 ,      5
11/09/15 ,   22.72 ,   22.96 ,   23.42 ,   22.72 ,   23.07 ,        212 ,      7
14/09/15 ,   23.01 ,   23.07 ,   23.07 ,   23.01 ,   23.07 ,        276 ,      3
15/09/15 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,         14 ,      3
16/09/15 ,   23.04 ,   23.01 ,   23.04 ,   23.01 ,   23.04 ,         75 ,      4
18/09/15 ,   22.72 ,   23.04 ,   23.04 ,   22.72 ,   23.04 ,         36 ,      4
21/09/15 ,   23.07 ,   23.01 ,   23.07 ,   22.79 ,   23.01 ,       1170 ,     10
22/09/15 ,   21.49 ,   22.56 ,   23.07 ,   21.49 ,   23.07 ,         56 ,      6
23/09/15 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,         80 ,      1
24/09/15 ,   21.54 ,   22.86 ,   23.07 ,   21.54 ,   23.07 ,          6 ,      4
28/09/15 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,          0 ,      2
29/09/15 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,          1 ,      1
02/10/15 ,   23.39 ,   21.80 ,   23.39 ,   21.74 ,   21.74 ,         54 ,      3
06/10/15 ,   23.39 ,   23.39 ,   23.39 ,   23.22 ,   23.22 ,         69 ,      3
07/10/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,          2 ,      2
08/10/15 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,          4 ,      1
09/10/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,        106 ,      2
13/10/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,         43 ,      3
15/10/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,          4 ,      2
16/10/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,          1 ,      1
19/10/15 ,   22.65 ,   22.69 ,   23.22 ,   22.65 ,   23.22 ,        238 ,     10
20/10/15 ,   23.39 ,   22.86 ,   23.39 ,   22.81 ,   22.81 ,        104 ,      2
22/10/15 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,   22.69 ,          1 ,      1
23/10/15 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,         78 ,      3
26/10/15 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,   23.39 ,         50 ,      2
27/10/15 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,         61 ,      1
28/10/15 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,         25 ,      2
29/10/15 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,         13 ,      1
30/10/15 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,          4 ,      3
04/11/15 ,   23.25 ,   20.84 ,   23.25 ,   20.79 ,   20.79 ,        107 ,      5
05/11/15 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,          2 ,      3
06/11/15 ,   23.11 ,   23.04 ,   23.16 ,   23.01 ,   23.01 ,        223 ,      5
09/11/15 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,         53 ,      3
10/11/15 ,   22.86 ,   22.91 ,   23.01 ,   22.86 ,   23.01 ,         65 ,      4
11/11/15 ,   22.86 ,   22.81 ,   22.86 ,   22.81 ,   22.81 ,        203 ,      4
12/11/15 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,         74 ,      4
13/11/15 ,   22.45 ,   22.52 ,   22.81 ,   22.45 ,   22.81 ,         35 ,      2
16/11/15 ,   21.25 ,   20.71 ,   21.25 ,   20.68 ,   20.75 ,       2357 ,     30
17/11/15 ,   21.54 ,   21.54 ,   21.57 ,   21.03 ,   21.54 ,        265 ,      5
18/11/15 ,   21.00 ,   20.97 ,   21.54 ,   20.84 ,   20.84 ,        758 ,      4
19/11/15 ,   21.54 ,   21.21 ,   21.54 ,   21.00 ,   21.08 ,        570 ,      4
23/11/15 ,   21.19 ,   21.54 ,   21.54 ,   21.19 ,   21.54 ,        544 ,      5
24/11/15 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,   21.54 ,         91 ,      4
25/11/15 ,   21.54 ,   21.54 ,   21.54 ,   21.12 ,   21.12 ,        170 ,      7
26/11/15 ,   21.19 ,   21.21 ,   21.54 ,   21.19 ,   21.54 ,        366 ,      6
27/11/15 ,   21.19 ,   21.19 ,   21.21 ,   21.19 ,   21.21 ,         59 ,      3
30/11/15 ,   22.86 ,   22.56 ,   22.86 ,   21.06 ,   22.57 ,        248 ,      7
01/12/15 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,        875 ,      5
02/12/15 ,   20.84 ,   21.49 ,   21.95 ,   20.84 ,   21.95 ,          8 ,      3
03/12/15 ,   21.95 ,   20.84 ,   21.95 ,   20.84 ,   20.84 ,        197 ,      7
04/12/15 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,   20.84 ,        760 ,      7
07/12/15 ,   20.84 ,   20.89 ,   21.90 ,   20.84 ,   20.84 ,         87 ,      8
08/12/15 ,   21.12 ,   21.06 ,   21.12 ,   21.00 ,   21.00 ,         28 ,      3
09/12/15 ,   21.95 ,   22.19 ,   22.72 ,   21.95 ,   22.72 ,         14 ,      3
10/12/15 ,   22.52 ,   22.49 ,   22.52 ,   22.49 ,   22.49 ,         30 ,      4
11/12/15 ,   23.04 ,   22.52 ,   23.04 ,   22.52 ,   22.52 ,         26 ,      3
15/12/15 ,   22.95 ,   22.95 ,   22.95 ,   22.95 ,   22.95 ,         84 ,      2
16/12/15 ,   21.12 ,   21.70 ,   22.95 ,   21.12 ,   22.95 ,        387 ,     12
17/12/15 ,   21.21 ,   21.16 ,   21.21 ,   21.12 ,   21.12 ,       1090 ,      5
22/12/15 ,   21.49 ,   21.49 ,   21.49 ,   21.49 ,   21.49 ,         86 ,      1
23/12/15 ,   21.33 ,   21.49 ,   21.49 ,   21.33 ,   21.49 ,         47 ,      2
28/12/15 ,   20.89 ,   21.49 ,   22.95 ,   20.89 ,   20.89 ,        997 ,     16
29/12/15 ,   21.21 ,   21.21 ,   21.21 ,   21.00 ,   21.00 ,         47 ,      2
30/12/15 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,         92 ,      2
04/01/16 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,          0 ,      1
06/01/16 ,   20.94 ,   21.06 ,   21.95 ,   20.94 ,   21.95 ,        394 ,      5
07/01/16 ,   21.70 ,   21.70 ,   21.70 ,   21.70 ,   21.70 ,          1 ,      1
08/01/16 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,   21.65 ,          2 ,      2
11/01/16 ,   21.00 ,   21.00 ,   21.06 ,   21.00 ,   21.00 ,        632 ,      6
12/01/16 ,   22.14 ,   22.07 ,   22.14 ,   21.16 ,   21.16 ,       1795 ,      5
13/01/16 ,   22.14 ,   22.14 ,   22.14 ,   22.14 ,   22.14 ,          3 ,      1
15/01/16 ,   22.14 ,   22.14 ,   22.14 ,   22.11 ,   22.11 ,        390 ,      2
18/01/16 ,   22.65 ,   22.44 ,   22.65 ,   22.44 ,   22.44 ,        107 ,      3
19/01/16 ,   22.65 ,   22.04 ,   22.65 ,   21.90 ,   21.90 ,          5 ,      4
20/01/16 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,          2 ,      1
22/01/16 ,   22.07 ,   22.04 ,   22.07 ,   21.90 ,   21.90 ,         14 ,      2
26/01/16 ,   21.21 ,   21.74 ,   21.90 ,   21.19 ,   21.90 ,         45 ,      6
27/01/16 ,   21.29 ,   21.25 ,   21.29 ,   21.21 ,   21.21 ,          1 ,      2
28/01/16 ,   22.63 ,   22.63 ,   22.65 ,   22.63 ,   22.65 ,         10 ,      2
29/01/16 ,   21.90 ,   21.90 ,   21.90 ,   21.90 ,   21.90 ,        102 ,      3
01/02/16 ,   22.49 ,   22.44 ,   22.49 ,   21.54 ,   21.54 ,          7 ,      2
02/02/16 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,         18 ,      1
03/02/16 ,   22.84 ,   22.95 ,   23.01 ,   22.84 ,   23.01 ,          4 ,      3
04/02/16 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,         15 ,      1
05/02/16 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,        207 ,      3
10/02/16 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,          8 ,      1
11/02/16 ,   22.56 ,   22.91 ,   23.01 ,   22.56 ,   23.01 ,        218 ,      5
12/02/16 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,         42 ,      3
15/02/16 ,   22.79 ,   22.81 ,   22.96 ,   22.76 ,   22.96 ,         85 ,      7
16/02/16 ,   23.01 ,   22.17 ,   23.01 ,   21.79 ,   22.76 ,        586 ,     11
17/02/16 ,   22.04 ,   22.14 ,   22.96 ,   22.04 ,   22.31 ,         74 ,      7
18/02/16 ,   21.99 ,   22.07 ,   23.01 ,   21.99 ,   23.01 ,        334 ,      9
19/02/16 ,   22.95 ,   22.45 ,   22.95 ,   21.99 ,   22.20 ,         91 ,      4
22/02/16 ,   22.79 ,   22.81 ,   22.91 ,   22.79 ,   22.91 ,         16 ,      2
23/02/16 ,   22.96 ,   22.76 ,   22.96 ,   22.56 ,   22.95 ,         32 ,      4
24/02/16 ,   21.99 ,   22.20 ,   22.95 ,   21.99 ,   22.95 ,        685 ,     19
25/02/16 ,   21.99 ,   22.31 ,   22.96 ,   21.99 ,   22.96 ,          2 ,      3
26/02/16 ,   22.96 ,   22.96 ,   22.96 ,   22.95 ,   22.95 ,          5 ,      4
29/02/16 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,   22.56 ,         44 ,      2
01/03/16 ,   22.65 ,   22.65 ,   23.87 ,   22.65 ,   23.87 ,        101 ,      5
02/03/16 ,   22.65 ,   22.65 ,   22.65 ,   22.63 ,   22.63 ,         13 ,      3
03/03/16 ,   22.65 ,   22.60 ,   22.65 ,   22.17 ,   22.56 ,        218 ,     11
04/03/16 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,         75 ,      3
07/03/16 ,   22.65 ,   22.69 ,   23.11 ,   22.65 ,   22.69 ,        141 ,      6
08/03/16 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,          0 ,      2
09/03/16 ,   22.81 ,   22.76 ,   23.07 ,   22.69 ,   22.81 ,        348 ,      8
10/03/16 ,   22.81 ,   22.84 ,   23.11 ,   22.81 ,   23.10 ,        188 ,      7
14/03/16 ,   23.57 ,   23.44 ,   23.57 ,   23.39 ,   23.57 ,         50 ,      6
16/03/16 ,   23.42 ,   23.42 ,   23.42 ,   23.39 ,   23.39 ,         15 ,      3
17/03/16 ,   23.11 ,   23.11 ,   23.51 ,   23.11 ,   23.51 ,        350 ,      2
18/03/16 ,   22.69 ,   22.76 ,   23.11 ,   22.69 ,   23.11 ,        418 ,      5
21/03/16 ,   23.42 ,   23.42 ,   23.57 ,   22.91 ,   23.33 ,        182 ,      8
23/03/16 ,   23.01 ,   22.91 ,   23.01 ,   22.91 ,   22.91 ,         47 ,      2
24/03/16 ,   23.11 ,   23.10 ,   23.51 ,   22.65 ,   23.51 ,        674 ,     15
28/03/16 ,   22.81 ,   22.95 ,   23.04 ,   22.81 ,   22.91 ,        422 ,      9
30/03/16 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,          1 ,      2
31/03/16 ,   23.22 ,   23.04 ,   23.22 ,   22.76 ,   22.91 ,         95 ,      3
01/04/16 ,   23.33 ,   23.44 ,   23.57 ,   23.33 ,   23.44 ,        204 ,      7
04/04/16 ,   22.81 ,   23.01 ,   23.07 ,   22.81 ,   23.07 ,        120 ,      3
05/04/16 ,   22.84 ,   23.11 ,   23.73 ,   22.84 ,   23.33 ,        103 ,      6
06/04/16 ,   23.53 ,   23.07 ,   23.57 ,   23.07 ,   23.07 ,        337 ,      8
07/04/16 ,   23.07 ,   22.91 ,   23.33 ,   22.84 ,   23.33 ,        332 ,      6
08/04/16 ,   23.33 ,   23.39 ,   23.53 ,   22.84 ,   22.84 ,         18 ,      3
11/04/16 ,   23.29 ,   22.95 ,   23.57 ,   22.81 ,   23.07 ,        154 ,      7
12/04/16 ,   22.95 ,   23.01 ,   23.75 ,   22.95 ,   23.75 ,         86 ,      6
13/04/16 ,   22.81 ,   22.86 ,   23.07 ,   22.72 ,   23.07 ,        221 ,      8
14/04/16 ,   22.63 ,   22.81 ,   22.96 ,   22.63 ,   22.81 ,       1260 ,     10
15/04/16 ,   23.73 ,   23.75 ,   23.75 ,   23.73 ,   23.75 ,         19 ,      2
18/04/16 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,   23.73 ,          4 ,      2
19/04/16 ,   24.08 ,   24.08 ,   24.43 ,   23.73 ,   23.73 ,       2698 ,     32
20/04/16 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,       1868 ,      1
22/04/16 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,         45 ,      1
25/04/16 ,   24.48 ,   24.48 ,   24.48 ,   24.43 ,   24.43 ,         19 ,      5
26/04/16 ,   24.38 ,   24.25 ,   24.48 ,   23.57 ,   23.57 ,          7 ,      3
27/04/16 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,   24.08 ,        558 ,      2
28/04/16 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,          2 ,      2
29/04/16 ,   24.48 ,   24.43 ,   24.48 ,   24.08 ,   24.08 ,        137 ,      4
02/05/16 ,   24.61 ,   24.85 ,   25.93 ,   24.61 ,   25.93 ,        125 ,      8
03/05/16 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,        131 ,      4
04/05/16 ,   23.84 ,   24.19 ,   24.61 ,   23.84 ,   24.61 ,        129 ,      6
05/05/16 ,   24.61 ,   24.54 ,   24.61 ,   24.40 ,   24.40 ,         23 ,      3
06/05/16 ,   24.52 ,   24.35 ,   24.61 ,   23.51 ,   24.61 ,         30 ,     16
09/05/16 ,   24.19 ,   24.01 ,   24.19 ,   23.53 ,   23.53 ,        235 ,      6
10/05/16 ,   24.61 ,   24.40 ,   24.61 ,   24.23 ,   24.57 ,         85 ,      5
11/05/16 ,   24.19 ,   24.19 ,   24.19 ,   23.53 ,   24.19 ,         41 ,      5
12/05/16 ,   23.53 ,   24.23 ,   24.61 ,   23.53 ,   24.61 ,          4 ,      3
16/05/16 ,   24.19 ,   23.42 ,   24.61 ,   23.29 ,   24.61 ,        519 ,     10
17/05/16 ,   24.61 ,   24.61 ,   24.61 ,   24.19 ,   24.19 ,        451 ,      6
18/05/16 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,          0 ,      1
19/05/16 ,   24.19 ,   24.23 ,   24.54 ,   23.42 ,   23.42 ,        304 ,      6
20/05/16 ,   24.57 ,   24.54 ,   24.57 ,   24.46 ,   24.54 ,         45 ,      5
23/05/16 ,   24.57 ,   24.40 ,   24.57 ,   24.23 ,   24.40 ,        431 ,      5
24/05/16 ,   24.57 ,   24.54 ,   24.57 ,   24.52 ,   24.52 ,         41 ,      2
27/05/16 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,   24.61 ,         44 ,      3
30/05/16 ,   23.49 ,   24.18 ,   24.23 ,   23.49 ,   24.23 ,       1222 ,     10
31/05/16 ,   23.49 ,   23.49 ,   23.51 ,   23.42 ,   23.51 ,       1903 ,     20
01/06/16 ,   23.61 ,   23.42 ,   24.38 ,   23.14 ,   23.61 ,       1701 ,     20
02/06/16 ,   28.24 ,   28.13 ,   28.27 ,   28.04 ,   28.27 ,         25 ,      3
03/06/16 ,   24.73 ,   24.73 ,   24.73 ,   24.73 ,   24.73 ,         65 ,      4
06/06/16 ,   23.61 ,   23.70 ,   23.77 ,   23.61 ,   23.77 ,        421 ,      6
07/06/16 ,   23.44 ,   23.66 ,   24.73 ,   23.44 ,   23.61 ,        667 ,     18
08/06/16 ,   24.36 ,   24.23 ,   24.61 ,   23.61 ,   23.61 ,        168 ,      8
09/06/16 ,   23.61 ,   23.57 ,   24.61 ,   23.42 ,   24.36 ,        825 ,     15
10/06/16 ,   23.42 ,   23.47 ,   23.87 ,   23.42 ,   23.47 ,        950 ,     10
13/06/16 ,   24.35 ,   24.19 ,   24.36 ,   23.90 ,   24.36 ,         45 ,      6
14/06/16 ,   23.42 ,   23.53 ,   24.35 ,   23.42 ,   23.64 ,        430 ,     53
15/06/16 ,   23.42 ,   23.57 ,   24.36 ,   23.42 ,   24.14 ,        158 ,     14
16/06/16 ,   23.14 ,   23.25 ,   23.90 ,   23.14 ,   23.70 ,        880 ,     15
17/06/16 ,   23.51 ,   23.53 ,   23.61 ,   23.51 ,   23.61 ,        424 ,      4
20/06/16 ,   24.38 ,   23.70 ,   24.38 ,   23.22 ,   23.47 ,       1592 ,     51
21/06/16 ,   25.97 ,   24.48 ,   26.13 ,   24.36 ,   24.38 ,       2316 ,     52
22/06/16 ,   26.45 ,   26.30 ,   26.72 ,   25.24 ,   25.24 ,          6 ,      5
23/06/16 ,   25.64 ,   25.97 ,   26.60 ,   25.64 ,   26.45 ,         99 ,      7
27/06/16 ,   25.67 ,   25.67 ,   25.67 ,   25.67 ,   25.67 ,         41 ,      3
28/06/16 ,   26.75 ,   26.86 ,   29.21 ,   26.18 ,   26.18 ,        435 ,     11
29/06/16 ,   27.36 ,   28.52 ,   28.57 ,   27.36 ,   28.54 ,         39 ,      4
30/06/16 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,   26.75 ,         83 ,      4
01/07/16 ,   27.36 ,   27.40 ,   27.68 ,   27.36 ,   27.68 ,          8 ,      2
04/07/16 ,   27.03 ,   27.03 ,   27.06 ,   27.03 ,   27.06 ,          4 ,      4
05/07/16 ,   27.63 ,   24.48 ,   27.64 ,   24.28 ,   27.64 ,         15 ,      3
06/07/16 ,   26.26 ,   26.26 ,   26.30 ,   26.26 ,   26.30 ,         16 ,      4
07/07/16 ,   24.65 ,   26.04 ,   26.24 ,   24.54 ,   26.24 ,         45 ,      5
08/07/16 ,   26.09 ,   26.18 ,   26.21 ,   26.09 ,   26.21 ,          2 ,      3
11/07/16 ,   26.60 ,   26.45 ,   26.60 ,   26.07 ,   26.07 ,         47 ,     12
12/07/16 ,   24.65 ,   25.44 ,   26.60 ,   24.65 ,   26.55 ,          3 ,      3
13/07/16 ,   25.01 ,   26.04 ,   28.57 ,   25.01 ,   25.75 ,        145 ,     16
14/07/16 ,   25.09 ,   25.57 ,   28.04 ,   25.03 ,   25.03 ,        305 ,     13
15/07/16 ,   28.37 ,   27.82 ,   28.37 ,   26.31 ,   26.37 ,         54 ,     12
18/07/16 ,   27.17 ,   27.30 ,   28.41 ,   26.92 ,   28.41 ,         56 ,     24
19/07/16 ,   26.42 ,   26.88 ,   27.43 ,   26.42 ,   27.43 ,        272 ,     12
20/07/16 ,   26.55 ,   26.30 ,   26.92 ,   26.13 ,   26.92 ,        126 ,     10
21/07/16 ,   26.55 ,   26.60 ,   26.83 ,   26.55 ,   26.83 ,        125 ,      6
22/07/16 ,   25.57 ,   26.07 ,   26.55 ,   25.57 ,   26.50 ,        594 ,     32
25/07/16 ,   26.09 ,   26.04 ,   26.09 ,   25.14 ,   26.09 ,        454 ,      9
26/07/16 ,   26.13 ,   28.33 ,   28.64 ,   26.13 ,   26.26 ,        410 ,     11
27/07/16 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,          1 ,      3
28/07/16 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,         30 ,      1
29/07/16 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,          0 ,      2
01/08/16 ,   25.81 ,   27.13 ,   36.55 ,   25.81 ,   36.55 ,        340 ,     10
02/08/16 ,   27.08 ,   27.08 ,   27.08 ,   27.08 ,   27.08 ,          1 ,      3
03/08/16 ,   28.79 ,   28.19 ,   28.79 ,   27.13 ,   28.29 ,         79 ,      8
04/08/16 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,         34 ,      2
05/08/16 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,         24 ,      1
08/08/16 ,   28.79 ,   27.44 ,   28.79 ,   27.13 ,   28.79 ,        252 ,      7
09/08/16 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,       2009 ,     17
10/08/16 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,         78 ,      3
11/08/16 ,   28.79 ,   26.40 ,   28.79 ,   25.81 ,   27.23 ,       1255 ,     34
12/08/16 ,   28.40 ,   28.07 ,   28.51 ,   27.10 ,   27.10 ,        257 ,     12
15/08/16 ,   28.29 ,   28.37 ,   28.40 ,   28.29 ,   28.40 ,        142 ,      5
16/08/16 ,   28.54 ,   28.54 ,   28.54 ,   28.29 ,   28.29 ,         23 ,      2
18/08/16 ,   28.48 ,   28.10 ,   28.54 ,   27.51 ,   27.51 ,        215 ,      6
22/08/16 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,          8 ,      1
23/08/16 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,          2 ,      2
25/08/16 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,         10 ,      2
26/08/16 ,   28.79 ,   28.79 ,   28.79 ,   27.13 ,   28.17 ,        457 ,     10
29/08/16 ,   28.48 ,   27.80 ,   28.79 ,   27.20 ,   28.79 ,          6 ,      5
30/08/16 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,        130 ,      6
31/08/16 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,         23 ,      2
01/09/16 ,   26.09 ,   25.97 ,   26.09 ,   25.97 ,   25.97 ,         10 ,      4
02/09/16 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,         56 ,      3
05/09/16 ,   29.71 ,   29.69 ,   29.71 ,   29.69 ,   29.69 ,          5 ,      6
06/09/16 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,         10 ,      2
08/09/16 ,   29.01 ,   28.73 ,   29.01 ,   27.27 ,   29.01 ,        125 ,     10
09/09/16 ,   29.01 ,   28.85 ,   29.01 ,   28.07 ,   28.98 ,        192 ,     11
12/09/16 ,   29.01 ,   28.79 ,   29.01 ,   27.43 ,   27.43 ,        101 ,     12
14/09/16 ,   27.48 ,   27.91 ,   28.98 ,   27.48 ,   28.98 ,         89 ,      9
15/09/16 ,   28.98 ,   28.98 ,   29.01 ,   28.98 ,   29.01 ,          5 ,      4
16/09/16 ,   29.01 ,   28.98 ,   29.01 ,   28.98 ,   28.98 ,        192 ,     11
19/09/16 ,   28.76 ,   29.01 ,   29.01 ,   28.76 ,   29.01 ,        484 ,      9
20/09/16 ,   27.80 ,   27.76 ,   28.69 ,   27.27 ,   28.69 ,       1995 ,     30
21/09/16 ,   27.27 ,   27.63 ,   27.80 ,   27.27 ,   27.80 ,        114 ,      6
22/09/16 ,   28.51 ,   28.24 ,   28.51 ,   27.80 ,   28.27 ,         59 ,      4
23/09/16 ,   28.73 ,   28.51 ,   28.73 ,   28.48 ,   28.51 ,         93 ,      6
26/09/16 ,   27.76 ,   27.44 ,   28.69 ,   26.63 ,   28.51 ,        887 ,     43
27/09/16 ,   27.54 ,   28.04 ,   28.51 ,   27.54 ,   28.10 ,         76 ,      8
28/09/16 ,   28.73 ,   28.29 ,   28.73 ,   27.54 ,   28.04 ,        205 ,     19
29/09/16 ,   28.76 ,   28.73 ,   28.76 ,   28.51 ,   28.51 ,         90 ,      5
03/10/16 ,   28.96 ,   28.93 ,   29.21 ,   28.79 ,   28.79 ,        655 ,      9
04/10/16 ,   29.09 ,   29.01 ,   29.09 ,   27.74 ,   28.96 ,        120 ,      4
05/10/16 ,   28.96 ,   28.96 ,   29.04 ,   28.37 ,   29.04 ,        241 ,     30
06/10/16 ,   29.11 ,   29.11 ,   29.16 ,   28.69 ,   29.04 ,        440 ,      7
10/10/16 ,   29.21 ,   29.21 ,   29.21 ,   29.09 ,   29.09 ,         25 ,      6
11/10/16 ,   29.21 ,   29.21 ,   29.21 ,   29.16 ,   29.16 ,         58 ,     10
13/10/16 ,   29.21 ,   29.09 ,   29.21 ,   28.48 ,   29.21 ,        363 ,     26
14/10/16 ,   29.21 ,   29.16 ,   29.21 ,   29.11 ,   29.16 ,        202 ,     16
17/10/16 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,        105 ,     14
18/10/16 ,   28.96 ,   29.16 ,   29.21 ,   28.79 ,   29.21 ,        247 ,     20
19/10/16 ,   29.12 ,   29.12 ,   29.16 ,   28.96 ,   29.16 ,         66 ,      5
20/10/16 ,   29.21 ,   29.12 ,   29.21 ,   28.96 ,   29.16 ,        421 ,     12
21/10/16 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,         64 ,      9
24/10/16 ,   29.21 ,   29.16 ,   29.21 ,   28.96 ,   28.96 ,        310 ,     19
25/10/16 ,   29.02 ,   29.12 ,   29.21 ,   28.98 ,   29.21 ,         56 ,      8
26/10/16 ,   29.21 ,   29.16 ,   29.21 ,   29.09 ,   29.09 ,        192 ,     11
27/10/16 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,        261 ,     22
28/10/16 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,       1585 ,      7
31/10/16 ,   29.21 ,   29.16 ,   29.21 ,   28.96 ,   29.21 ,        221 ,     17
04/11/16 ,   29.44 ,   29.10 ,   29.44 ,   29.01 ,   29.01 ,        224 ,      8
07/11/16 ,   29.10 ,   29.39 ,   29.94 ,   29.10 ,   29.44 ,        303 ,     18
08/11/16 ,   29.94 ,   29.91 ,   29.94 ,   29.83 ,   29.91 ,        118 ,      9
09/11/16 ,   29.94 ,   29.91 ,   29.94 ,   29.44 ,   29.94 ,        539 ,     21
10/11/16 ,   29.02 ,   29.39 ,   29.91 ,   29.02 ,   29.91 ,         34 ,     24
11/11/16 ,   29.94 ,   29.83 ,   29.94 ,   29.44 ,   29.67 ,         15 ,      7
14/11/16 ,   29.94 ,   29.86 ,   29.94 ,   29.35 ,   29.91 ,        162 ,     10
16/11/16 ,   29.94 ,   29.91 ,   29.94 ,   29.88 ,   29.94 ,         36 ,      8
17/11/16 ,   28.64 ,   28.85 ,   29.81 ,   28.64 ,   28.93 ,        460 ,     10
18/11/16 ,   29.81 ,   29.81 ,   29.83 ,   29.81 ,   29.83 ,         30 ,      6
21/11/16 ,   29.44 ,   28.79 ,   29.44 ,   28.29 ,   28.29 ,         15 ,      7
22/11/16 ,   29.52 ,   29.77 ,   29.80 ,   29.52 ,   29.80 ,         23 ,      6
23/11/16 ,   29.86 ,   29.60 ,   29.86 ,   29.56 ,   29.56 ,          9 ,      2
24/11/16 ,   29.77 ,   29.44 ,   29.83 ,   28.29 ,   28.29 ,         13 ,      5
25/11/16 ,   28.85 ,   29.04 ,   29.64 ,   28.85 ,   29.64 ,         67 ,      5
28/11/16 ,   29.11 ,   29.11 ,   29.11 ,   29.11 ,   29.11 ,         78 ,      2
29/11/16 ,   29.83 ,   29.83 ,   29.83 ,   29.83 ,   29.83 ,          6 ,      4
30/11/16 ,   29.94 ,   29.60 ,   29.94 ,   29.10 ,   29.83 ,         89 ,      8
01/12/16 ,   29.97 ,   29.97 ,   29.97 ,   29.97 ,   29.97 ,          6 ,      1
02/12/16 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,          0 ,      1
05/12/16 ,   30.08 ,   30.03 ,   30.08 ,   29.21 ,   29.35 ,       6912 ,     13
06/12/16 ,   29.97 ,   29.80 ,   30.08 ,   29.60 ,   30.08 ,         92 ,     13
07/12/16 ,   30.08 ,   30.03 ,   30.08 ,   29.81 ,   29.97 ,        259 ,     18
08/12/16 ,   29.91 ,   30.03 ,   30.08 ,   29.81 ,   30.06 ,       1283 ,     52
09/12/16 ,   30.08 ,   29.91 ,   30.08 ,   29.91 ,   29.91 ,        368 ,      5
12/12/16 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,         55 ,      9
13/12/16 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,       1525 ,     54
14/12/16 ,   29.94 ,   29.97 ,   30.08 ,   29.94 ,   30.08 ,        559 ,     13
15/12/16 ,   29.56 ,   29.59 ,   29.91 ,   29.50 ,   29.88 ,        276 ,     13
16/12/16 ,   29.94 ,   29.91 ,   29.94 ,   29.91 ,   29.91 ,         13 ,      4
19/12/16 ,   30.08 ,   29.94 ,   30.08 ,   29.94 ,   29.94 ,        148 ,      7
20/12/16 ,   30.08 ,   29.69 ,   30.08 ,   29.67 ,   29.77 ,        406 ,      6
21/12/16 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,        101 ,     10
22/12/16 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,   30.08 ,        676 ,     38
23/12/16 ,   30.08 ,   30.03 ,   30.08 ,   29.83 ,   30.08 ,        780 ,     36
26/12/16 ,   30.14 ,   30.14 ,   30.14 ,   29.81 ,   30.08 ,       2700 ,     10
27/12/16 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,   30.69 ,          3 ,      2
28/12/16 ,   30.54 ,   30.54 ,   30.54 ,   30.54 ,   30.54 ,        126 ,      5
29/12/16 ,   30.37 ,   30.37 ,   30.54 ,   30.22 ,   30.54 ,        601 ,     38
02/01/17 ,   28.93 ,   29.64 ,   29.99 ,   28.07 ,   29.99 ,        474 ,     19
03/01/17 ,   30.46 ,   30.34 ,   30.46 ,   29.97 ,   30.43 ,         23 ,      4
04/01/17 ,   30.12 ,   30.03 ,   30.12 ,   29.39 ,   30.08 ,         35 ,      9
05/01/17 ,   30.28 ,   30.34 ,   30.34 ,   30.28 ,   30.31 ,         22 ,      5
06/01/17 ,   30.34 ,   30.34 ,   30.34 ,   30.28 ,   30.28 ,         60 ,      7
09/01/17 ,   29.97 ,   29.47 ,   30.46 ,   29.29 ,   30.46 ,       2173 ,     38
10/01/17 ,   30.24 ,   29.99 ,   30.24 ,   29.97 ,   29.97 ,        199 ,     15
11/01/17 ,   30.41 ,   30.31 ,   30.46 ,   29.67 ,   30.24 ,        246 ,     10
12/01/17 ,   30.41 ,   30.46 ,   30.46 ,   30.41 ,   30.41 ,        681 ,     17
13/01/17 ,   30.43 ,   30.43 ,   30.43 ,   30.43 ,   30.43 ,        716 ,     31
16/01/17 ,   30.80 ,   30.46 ,   30.80 ,   30.43 ,   30.43 ,        773 ,     30
17/01/17 ,   31.75 ,   31.41 ,   31.75 ,   30.46 ,   30.66 ,        465 ,     20
18/01/17 ,   31.75 ,   32.33 ,   32.41 ,   31.75 ,   31.75 ,         45 ,      5
19/01/17 ,   33.46 ,   33.03 ,   33.46 ,   31.75 ,   33.05 ,        214 ,     11
20/01/17 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,       2177 ,     57
23/01/17 ,   34.35 ,   35.15 ,   36.02 ,   34.35 ,   36.02 ,         48 ,      7
24/01/17 ,   33.60 ,   33.82 ,   34.33 ,   32.02 ,   34.33 ,        210 ,     20
26/01/17 ,   33.24 ,   31.98 ,   33.24 ,   31.76 ,   31.76 ,        123 ,      4
27/01/17 ,   33.05 ,   33.17 ,   34.01 ,   33.05 ,   34.01 ,        179 ,      7
30/01/17 ,   33.60 ,   33.57 ,   33.60 ,   33.08 ,   33.08 ,        170 ,     10
31/01/17 ,   33.60 ,   33.60 ,   33.60 ,   33.57 ,   33.60 ,        311 ,     20
01/02/17 ,   35.63 ,   35.06 ,   35.85 ,   33.44 ,   35.06 ,        186 ,     21
02/02/17 ,   35.85 ,   35.83 ,   35.85 ,   35.74 ,   35.85 ,         93 ,     10
03/02/17 ,   35.48 ,   35.45 ,   36.40 ,   34.71 ,   35.85 ,        387 ,     23
06/02/17 ,   35.74 ,   35.45 ,   35.74 ,   34.74 ,   35.48 ,        293 ,     20
07/02/17 ,   33.91 ,   34.30 ,   35.74 ,   33.54 ,   35.44 ,        631 ,     41
08/02/17 ,   33.91 ,   33.82 ,   33.91 ,   33.54 ,   33.90 ,        977 ,     45
09/02/17 ,   33.88 ,   33.69 ,   34.01 ,   33.39 ,   34.01 ,       1957 ,     56
10/02/17 ,   33.91 ,   33.90 ,   34.00 ,   33.67 ,   34.00 ,       1150 ,     41
13/02/17 ,   35.96 ,   34.99 ,   36.00 ,   34.17 ,   35.57 ,        185 ,     21
14/02/17 ,   36.10 ,   36.00 ,   36.10 ,   35.31 ,   35.74 ,        205 ,     20
15/02/17 ,   36.84 ,   36.55 ,   36.84 ,   35.61 ,   35.83 ,        977 ,     89
16/02/17 ,   36.96 ,   36.86 ,   36.96 ,   36.84 ,   36.86 ,        258 ,     15
17/02/17 ,   37.23 ,   37.43 ,   37.43 ,   37.23 ,   37.43 ,         26 ,      8
20/02/17 ,   36.10 ,   36.29 ,   37.77 ,   35.85 ,   37.77 ,       1247 ,     31
21/02/17 ,   35.85 ,   36.04 ,   36.13 ,   35.85 ,   36.07 ,        198 ,     16
22/02/17 ,   36.10 ,   36.10 ,   36.10 ,   36.07 ,   36.07 ,        809 ,     35
23/02/17 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,        205 ,     19
24/02/17 ,   35.89 ,   36.10 ,   36.10 ,   35.89 ,   36.10 ,       1976 ,     70
01/03/17 ,   36.35 ,   37.10 ,   37.37 ,   36.35 ,   37.37 ,        423 ,      4
02/03/17 ,   37.37 ,   36.37 ,   38.11 ,   36.35 ,   36.35 ,       3163 ,    103
03/03/17 ,   38.69 ,   37.91 ,   38.69 ,   36.91 ,   37.66 ,        280 ,     17
06/03/17 ,   38.69 ,   38.40 ,   38.69 ,   37.23 ,   38.59 ,         82 ,     17
07/03/17 ,   38.57 ,   38.59 ,   38.59 ,   38.55 ,   38.57 ,        682 ,     15
08/03/17 ,   38.71 ,   38.65 ,   38.71 ,   38.55 ,   38.55 ,        367 ,     11
09/03/17 ,   38.71 ,   38.69 ,   38.71 ,   37.66 ,   38.69 ,         58 ,      8
10/03/17 ,   38.03 ,   38.03 ,   38.06 ,   37.66 ,   38.06 ,         34 ,      5
13/03/17 ,   39.01 ,   39.19 ,   39.49 ,   37.47 ,   37.47 ,         81 ,     11
14/03/17 ,   38.17 ,   38.14 ,   38.17 ,   37.80 ,   38.14 ,        208 ,     10
15/03/17 ,   38.17 ,   37.97 ,   38.17 ,   37.07 ,   38.14 ,       1069 ,     20
16/03/17 ,   38.17 ,   38.17 ,   38.17 ,   37.80 ,   38.14 ,       4747 ,     10
17/03/17 ,   38.17 ,   38.17 ,   38.17 ,   37.82 ,   38.17 ,        316 ,     11
20/03/17 ,   38.17 ,   38.17 ,   38.17 ,   38.14 ,   38.17 ,        201 ,     11
21/03/17 ,   39.10 ,   38.36 ,   39.17 ,   38.00 ,   38.17 ,        641 ,     29
22/03/17 ,   38.71 ,   38.91 ,   38.97 ,   38.71 ,   38.97 ,        178 ,      5
23/03/17 ,   42.51 ,   40.01 ,   42.51 ,   38.94 ,   38.94 ,        190 ,     17
24/03/17 ,   41.24 ,   41.58 ,   42.07 ,   41.18 ,   42.07 ,         12 ,      4
27/03/17 ,   38.51 ,   38.55 ,   38.59 ,   38.51 ,   38.51 ,        157 ,      6
28/03/17 ,   42.15 ,   40.01 ,   42.15 ,   38.57 ,   38.57 ,        176 ,     14
29/03/17 ,   41.79 ,   42.00 ,   42.15 ,   41.79 ,   42.15 ,        115 ,      6
30/03/17 ,   42.51 ,   42.11 ,   42.51 ,   42.05 ,   42.05 ,         68 ,      5
31/03/17 ,   40.98 ,   42.07 ,   42.49 ,   39.38 ,   42.47 ,        743 ,     17
03/04/17 ,   41.18 ,   40.86 ,   41.18 ,   40.25 ,   41.18 ,        144 ,      9
04/04/17 ,   41.18 ,   41.18 ,   41.18 ,   41.18 ,   41.18 ,        263 ,      6
05/04/17 ,   41.18 ,   41.18 ,   41.18 ,   41.18 ,   41.18 ,         65 ,      3
06/04/17 ,   41.18 ,   41.03 ,   41.18 ,   40.25 ,   41.18 ,        381 ,      8
07/04/17 ,   38.97 ,   39.38 ,   40.43 ,   38.97 ,   40.43 ,        282 ,     10
10/04/17 ,   40.84 ,   40.80 ,   40.84 ,   40.76 ,   40.76 ,        114 ,     13
11/04/17 ,   40.84 ,   40.55 ,   40.84 ,   39.55 ,   39.99 ,         93 ,     13
12/04/17 ,   40.84 ,   40.84 ,   40.84 ,   40.80 ,   40.84 ,         12 ,      5
13/04/17 ,   41.18 ,   41.10 ,   41.18 ,   40.90 ,   41.18 ,        283 ,      9
17/04/17 ,   41.14 ,   39.90 ,   41.18 ,   39.76 ,   41.18 ,        423 ,     22
18/04/17 ,   40.98 ,   40.50 ,   41.10 ,   40.01 ,   40.90 ,         70 ,     15
19/04/17 ,   40.98 ,   40.98 ,   40.98 ,   40.98 ,   40.98 ,          0 ,      1
20/04/17 ,   40.89 ,   40.65 ,   40.98 ,   40.05 ,   40.98 ,        318 ,     12
24/04/17 ,   41.18 ,   41.10 ,   41.18 ,   40.21 ,   40.90 ,        283 ,     15
25/04/17 ,   41.18 ,   41.18 ,   41.18 ,   41.02 ,   41.18 ,        462 ,     12
26/04/17 ,   41.18 ,   41.03 ,   41.18 ,   40.90 ,   41.18 ,         82 ,      7
27/04/17 ,   41.18 ,   41.18 ,   41.18 ,   41.18 ,   41.18 ,         76 ,      5
28/04/17 ,   41.18 ,   41.18 ,   41.18 ,   40.94 ,   41.18 ,        238 ,     15
02/05/17 ,   40.57 ,   40.80 ,   41.35 ,   40.57 ,   41.35 ,        168 ,      6
03/05/17 ,   41.35 ,   40.39 ,   41.35 ,   40.32 ,   40.74 ,        581 ,     11
04/05/17 ,   41.35 ,   41.35 ,   41.35 ,   41.25 ,   41.33 ,        137 ,     10
05/05/17 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,         76 ,      9
08/05/17 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,         12 ,      7
09/05/17 ,   41.25 ,   41.35 ,   41.35 ,   41.25 ,   41.35 ,        299 ,     16
10/05/17 ,   41.25 ,   41.27 ,   41.35 ,   41.25 ,   41.35 ,         40 ,      9
11/05/17 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,        788 ,     21
12/05/17 ,   41.14 ,   41.24 ,   41.35 ,   41.14 ,   41.35 ,       2176 ,     28
15/05/17 ,   41.35 ,   41.21 ,   41.35 ,   40.89 ,   41.14 ,        226 ,     22
16/05/17 ,   41.33 ,   41.25 ,   41.35 ,   40.89 ,   40.89 ,        612 ,     32
17/05/17 ,   41.30 ,   41.28 ,   41.30 ,   41.02 ,   41.02 ,        188 ,     13
18/05/17 ,   40.86 ,   39.96 ,   40.89 ,   39.13 ,   40.17 ,        696 ,     19
19/05/17 ,   41.35 ,   41.06 ,   41.35 ,   40.84 ,   40.84 ,        227 ,     10
22/05/17 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,         73 ,      7
23/05/17 ,   41.30 ,   41.10 ,   41.33 ,   40.98 ,   41.33 ,        158 ,      8
24/05/17 ,   40.98 ,   41.03 ,   41.33 ,   40.98 ,   41.33 ,         84 ,     10
25/05/17 ,   41.33 ,   41.30 ,   41.33 ,   41.30 ,   41.30 ,        209 ,     10
26/05/17 ,   41.33 ,   41.18 ,   41.33 ,   40.98 ,   40.98 ,         81 ,      3
29/05/17 ,   41.24 ,   41.24 ,   41.33 ,   41.14 ,   41.30 ,         52 ,      8
30/05/17 ,   41.66 ,   41.35 ,   41.66 ,   41.14 ,   41.30 ,       2146 ,     28
31/05/17 ,   41.71 ,   42.05 ,   42.44 ,   41.66 ,   41.66 ,        259 ,     17
01/06/17 ,   44.49 ,   42.20 ,   44.54 ,   41.85 ,   41.85 ,        113 ,      7
02/06/17 ,   44.54 ,   44.54 ,   44.54 ,   44.25 ,   44.25 ,        215 ,     11
05/06/17 ,   44.52 ,   44.49 ,   44.52 ,   44.25 ,   44.25 ,        408 ,      4
06/06/17 ,   44.25 ,   44.52 ,   45.82 ,   44.25 ,   44.52 ,        541 ,     19
07/06/17 ,   45.65 ,   44.52 ,   45.65 ,   44.23 ,   44.23 ,        451 ,     21
08/06/17 ,   43.13 ,   43.74 ,   43.97 ,   43.13 ,   43.97 ,        135 ,     12
09/06/17 ,   43.97 ,   43.82 ,   43.97 ,   43.43 ,   43.95 ,        169 ,     16
12/06/17 ,   43.97 ,   43.95 ,   43.97 ,   42.92 ,   43.97 ,        812 ,     17
13/06/17 ,   43.95 ,   43.60 ,   43.97 ,   42.90 ,   43.95 ,        350 ,     15
14/06/17 ,   43.97 ,   43.89 ,   43.97 ,   43.44 ,   43.74 ,        109 ,     14
16/06/17 ,   43.97 ,   43.97 ,   43.97 ,   43.97 ,   43.97 ,        117 ,      8
19/06/17 ,   43.60 ,   42.77 ,   43.95 ,   42.62 ,   43.95 ,        442 ,     21
20/06/17 ,   43.93 ,   43.39 ,   43.93 ,   43.18 ,   43.57 ,        311 ,     15
21/06/17 ,   43.97 ,   43.75 ,   43.97 ,   42.99 ,   43.89 ,        514 ,     15
22/06/17 ,   43.74 ,   43.74 ,   43.95 ,   43.08 ,   43.95 ,       1072 ,     21
23/06/17 ,   43.13 ,   43.13 ,   43.95 ,   43.02 ,   43.74 ,        328 ,     16
26/06/17 ,   43.75 ,   43.36 ,   43.77 ,   42.05 ,   43.18 ,       1296 ,     24
27/06/17 ,   43.57 ,   43.11 ,   43.74 ,   43.04 ,   43.74 ,        972 ,     39
28/06/17 ,   43.11 ,   43.11 ,   43.13 ,   43.11 ,   43.13 ,         70 ,      6
29/06/17 ,   43.11 ,   43.04 ,   43.11 ,   42.49 ,   43.11 ,         58 ,      8
30/06/17 ,   43.13 ,   43.08 ,   43.13 ,   42.49 ,   43.11 ,        211 ,     16
03/07/17 ,   43.67 ,   43.18 ,   43.74 ,   42.47 ,   43.74 ,        123 ,      8
04/07/17 ,   43.67 ,   43.57 ,   43.67 ,   42.87 ,   43.67 ,         83 ,     11
05/07/17 ,   43.67 ,   43.33 ,   43.74 ,   43.26 ,   43.74 ,        459 ,     21
06/07/17 ,   42.07 ,   42.77 ,   43.64 ,   42.07 ,   43.64 ,        862 ,     28
07/07/17 ,   41.87 ,   42.07 ,   42.71 ,   41.87 ,   42.07 ,        750 ,     24
10/07/17 ,   43.67 ,   43.33 ,   43.67 ,   41.83 ,   42.11 ,        270 ,     15
11/07/17 ,   43.64 ,   43.43 ,   43.67 ,   42.40 ,   43.67 ,         71 ,      8
12/07/17 ,   43.67 ,   43.48 ,   43.67 ,   42.47 ,   43.67 ,        127 ,      8
13/07/17 ,   42.47 ,   43.43 ,   43.67 ,   42.11 ,   43.67 ,        459 ,     17
14/07/17 ,   43.67 ,   42.74 ,   43.67 ,   42.15 ,   42.47 ,        479 ,     33
17/07/17 ,   43.74 ,   43.64 ,   43.74 ,   43.10 ,   43.64 ,        283 ,     25
18/07/17 ,   43.10 ,   43.64 ,   44.14 ,   42.99 ,   44.14 ,        238 ,     19
19/07/17 ,   43.36 ,   43.36 ,   43.36 ,   42.74 ,   43.36 ,        362 ,     15
20/07/17 ,   43.36 ,   43.36 ,   43.36 ,   43.26 ,   43.36 ,        399 ,     20
21/07/17 ,   43.36 ,   43.36 ,   43.36 ,   43.31 ,   43.36 ,        809 ,     21
24/07/17 ,   43.36 ,   43.33 ,   43.36 ,   43.04 ,   43.36 ,        110 ,     11
25/07/17 ,   43.36 ,   43.10 ,   43.36 ,   42.84 ,   43.36 ,        488 ,     39
26/07/17 ,   43.36 ,   43.36 ,   43.36 ,   42.84 ,   43.36 ,       2077 ,     41
27/07/17 ,   43.36 ,   43.36 ,   43.36 ,   43.36 ,   43.36 ,        237 ,      8
28/07/17 ,   43.36 ,   43.36 ,   43.36 ,   43.02 ,   43.36 ,        119 ,     10
31/07/17 ,   43.26 ,   43.36 ,   43.36 ,   43.26 ,   43.36 ,        417 ,     18
01/08/17 ,   43.64 ,   43.64 ,   43.64 ,   43.26 ,   43.26 ,        238 ,     11
02/08/17 ,   43.33 ,   43.36 ,   43.44 ,   43.33 ,   43.44 ,        181 ,     12
03/08/17 ,   43.64 ,   43.64 ,   43.64 ,   43.64 ,   43.64 ,          6 ,      5
04/08/17 ,   43.44 ,   43.57 ,   43.64 ,   43.44 ,   43.64 ,        105 ,      9
07/08/17 ,   43.44 ,   43.44 ,   43.44 ,   43.44 ,   43.44 ,         57 ,      6
08/08/17 ,   43.64 ,   43.60 ,   43.64 ,   43.29 ,   43.29 ,        324 ,     15
09/08/17 ,   44.12 ,   43.29 ,   44.12 ,   43.29 ,   43.29 ,         67 ,      6
10/08/17 ,   45.38 ,   44.74 ,   45.58 ,   44.08 ,   44.10 ,        535 ,     23
11/08/17 ,   47.32 ,   47.16 ,   47.55 ,   45.38 ,   45.38 ,        109 ,     12
14/08/17 ,   46.79 ,   46.33 ,   47.32 ,   45.53 ,   47.32 ,        132 ,     15
15/08/17 ,   46.70 ,   46.74 ,   46.79 ,   46.70 ,   46.79 ,         90 ,     12
16/08/17 ,   46.68 ,   46.68 ,   46.68 ,   46.14 ,   46.68 ,         66 ,     15
17/08/17 ,   44.46 ,   46.56 ,   46.79 ,   44.46 ,   46.59 ,        106 ,     14
18/08/17 ,   43.04 ,   43.48 ,   46.14 ,   43.02 ,   46.14 ,        804 ,     45
21/08/17 ,   43.64 ,   43.64 ,   43.64 ,   43.44 ,   43.64 ,        966 ,     28
22/08/17 ,   43.04 ,   43.43 ,   43.64 ,   42.33 ,   43.64 ,        132 ,     23
23/08/17 ,   43.64 ,   43.64 ,   43.64 ,   43.44 ,   43.64 ,        189 ,     18
24/08/17 ,   43.44 ,   43.60 ,   43.64 ,   43.44 ,   43.64 ,        334 ,     14
25/08/17 ,   43.64 ,   43.64 ,   43.64 ,   42.84 ,   43.64 ,        140 ,     17
28/08/17 ,   43.64 ,   43.60 ,   43.64 ,   43.44 ,   43.64 ,       5348 ,     32
29/08/17 ,   43.64 ,   43.57 ,   43.64 ,   43.44 ,   43.44 ,        869 ,     17
30/08/17 ,   43.60 ,   43.57 ,   43.64 ,   43.33 ,   43.64 ,        103 ,      8
31/08/17 ,   43.64 ,   43.60 ,   43.64 ,   43.60 ,   43.60 ,        609 ,     24
01/09/17 ,   44.94 ,   45.06 ,   46.21 ,   44.41 ,   44.41 ,        156 ,     17
04/09/17 ,   43.86 ,   45.14 ,   46.10 ,   43.86 ,   46.10 ,        279 ,     25
05/09/17 ,   43.86 ,   44.06 ,   45.15 ,   43.82 ,   45.15 ,       1188 ,     35
06/09/17 ,   45.35 ,   46.06 ,   47.20 ,   45.21 ,   45.21 ,        264 ,     26
08/09/17 ,   50.46 ,   47.35 ,   50.55 ,   46.68 ,   46.68 ,        426 ,     30
11/09/17 ,   50.86 ,   50.50 ,   51.24 ,   48.81 ,   50.25 ,        564 ,     32
12/09/17 ,   45.23 ,   47.08 ,   50.86 ,   45.23 ,   50.86 ,       1965 ,     72
13/09/17 ,   46.64 ,   46.96 ,   47.82 ,   45.98 ,   45.98 ,        729 ,     42
14/09/17 ,   47.35 ,   47.27 ,   47.66 ,   46.56 ,   46.56 ,        272 ,     32
15/09/17 ,   48.95 ,   48.47 ,   49.14 ,   47.32 ,   47.32 ,        349 ,     42
18/09/17 ,   51.33 ,   50.20 ,   51.33 ,   47.79 ,   49.11 ,       2042 ,     77
19/09/17 ,   49.14 ,   50.27 ,   52.08 ,   48.54 ,   51.33 ,       2760 ,     85
20/09/17 ,   49.14 ,   49.11 ,   49.14 ,   49.07 ,   49.14 ,        362 ,     31
21/09/17 ,   49.14 ,   49.11 ,   49.14 ,   47.93 ,   49.14 ,         86 ,     13
22/09/17 ,   49.14 ,   49.08 ,   49.14 ,   48.54 ,   49.11 ,        405 ,     21
25/09/17 ,   49.14 ,   49.07 ,   49.14 ,   48.11 ,   49.11 ,        368 ,     20
26/09/17 ,   49.14 ,   48.94 ,   49.14 ,   48.40 ,   49.14 ,         95 ,     16
27/09/17 ,   49.14 ,   49.08 ,   49.14 ,   48.54 ,   48.54 ,        388 ,     27
28/09/17 ,   48.84 ,   48.95 ,   49.14 ,   48.84 ,   49.14 ,        152 ,     13
29/09/17 ,   49.14 ,   49.11 ,   49.14 ,   49.11 ,   49.14 ,       1311 ,     56
02/10/17 ,   51.61 ,   51.56 ,   52.88 ,   49.40 ,   49.40 ,        115 ,     18
03/10/17 ,   52.04 ,   51.82 ,   52.04 ,   51.00 ,   51.89 ,        350 ,     16
04/10/17 ,   52.04 ,   51.78 ,   52.04 ,   51.00 ,   52.04 ,       1220 ,     10
05/10/17 ,   50.69 ,   49.85 ,   52.04 ,   49.34 ,   52.01 ,       4462 ,    124
06/10/17 ,   50.74 ,   50.71 ,   50.81 ,   50.16 ,   50.69 ,        389 ,     18
09/10/17 ,   50.74 ,   50.64 ,   50.74 ,   50.16 ,   50.74 ,        282 ,     24
10/10/17 ,   50.11 ,   50.52 ,   50.74 ,   49.91 ,   50.74 ,        196 ,     13
11/10/17 ,   50.74 ,   50.59 ,   50.74 ,   50.16 ,   50.16 ,         54 ,      9
13/10/17 ,   50.74 ,   50.74 ,   50.74 ,   50.74 ,   50.74 ,        357 ,     22
16/10/17 ,   50.74 ,   50.71 ,   50.74 ,   50.71 ,   50.74 ,       2519 ,     61
17/10/17 ,   50.71 ,   50.69 ,   50.74 ,   50.46 ,   50.74 ,        385 ,     26
18/10/17 ,   50.16 ,   50.34 ,   50.71 ,   49.88 ,   50.69 ,        835 ,     69
19/10/17 ,   48.04 ,   49.34 ,   50.69 ,   48.04 ,   50.69 ,       4075 ,     73
20/10/17 ,   32.50 ,   32.53 ,   49.34 ,   32.50 ,   48.04 ,    3843865 ,    776
23/10/17 ,   40.05 ,   40.39 ,   41.85 ,   39.55 ,   39.55 ,     155780 ,   1343
24/10/17 ,   40.55 ,   40.36 ,   41.03 ,   39.92 ,   40.74 ,      50322 ,    794
25/10/17 ,   41.10 ,   40.77 ,   41.66 ,   40.32 ,   40.57 ,      46188 ,    374
26/10/17 ,   42.20 ,   41.79 ,   42.28 ,   41.33 ,   41.66 ,      17827 ,    194
27/10/17 ,   42.23 ,   42.33 ,   42.51 ,   42.15 ,   42.28 ,      15110 ,    116
30/10/17 ,   41.89 ,   41.87 ,   42.51 ,   41.33 ,   42.51 ,      20302 ,    309
31/10/17 ,   41.74 ,   41.28 ,   41.87 ,   40.76 ,   41.33 ,      28893 ,    365
01/11/17 ,   41.85 ,   41.74 ,   42.11 ,   41.58 ,   42.07 ,      27745 ,    135
03/11/17 ,   41.28 ,   41.71 ,   42.33 ,   41.28 ,   41.85 ,       8978 ,    277
06/11/17 ,   41.58 ,   41.51 ,   42.11 ,   41.28 ,   41.54 ,      20418 ,    388
07/11/17 ,   41.33 ,   41.71 ,   42.05 ,   41.30 ,   42.05 ,      12835 ,    323
08/11/17 ,   41.74 ,   41.58 ,   42.00 ,   41.43 ,   41.71 ,       7248 ,    127
09/11/17 ,   41.78 ,   41.54 ,   41.85 ,   41.28 ,   41.45 ,       6453 ,    101
10/11/17 ,   41.51 ,   41.58 ,   41.85 ,   41.33 ,   41.79 ,       8292 ,     81
13/11/17 ,   41.89 ,   41.83 ,   42.07 ,   41.58 ,   41.79 ,       5391 ,     62
14/11/17 ,   42.07 ,   41.83 ,   42.07 ,   41.71 ,   41.89 ,      12698 ,     95
16/11/17 ,   42.11 ,   42.05 ,   42.15 ,   41.78 ,   42.00 ,       7000 ,    129
17/11/17 ,   42.33 ,   42.05 ,   42.33 ,   41.87 ,   42.11 ,       9937 ,    119
21/11/17 ,   42.07 ,   42.11 ,   42.20 ,   41.80 ,   42.11 ,      15922 ,    215
22/11/17 ,   42.47 ,   42.40 ,   42.58 ,   42.11 ,   42.40 ,      13959 ,    157
23/11/17 ,   42.87 ,   42.49 ,   42.87 ,   42.20 ,   42.47 ,       8976 ,     92
24/11/17 ,   43.39 ,   43.08 ,   43.39 ,   42.87 ,   42.87 ,      11113 ,    240
27/11/17 ,   43.26 ,   43.36 ,   43.70 ,   43.04 ,   43.13 ,      14062 ,    194
28/11/17 ,   43.36 ,   43.26 ,   43.39 ,   43.10 ,   43.39 ,       7552 ,    219
29/11/17 ,   43.39 ,   43.39 ,   43.70 ,   43.26 ,   43.39 ,       7268 ,    134
30/11/17 ,   43.64 ,   43.31 ,   43.64 ,   43.11 ,   43.31 ,       7308 ,    115
01/12/17 ,   43.44 ,   43.64 ,   44.14 ,   43.44 ,   44.14 ,       2910 ,     84
04/12/17 ,   43.60 ,   43.44 ,   44.74 ,   43.13 ,   44.74 ,       8017 ,    159
05/12/17 ,   43.60 ,   43.22 ,   44.04 ,   43.08 ,   44.04 ,       5742 ,     88
06/12/17 ,   43.08 ,   43.29 ,   43.64 ,   43.08 ,   43.44 ,       4917 ,     80
07/12/17 ,   43.02 ,   43.08 ,   43.43 ,   42.82 ,   43.22 ,       5842 ,    187
08/12/17 ,   43.08 ,   43.04 ,   43.33 ,   43.02 ,   43.22 ,      15255 ,    186
11/12/17 ,   43.08 ,   43.04 ,   43.13 ,   43.02 ,   43.13 ,       7293 ,    100
12/12/17 ,   42.82 ,   42.90 ,   43.48 ,   42.82 ,   43.08 ,      13255 ,     99
13/12/17 ,   42.79 ,   42.99 ,   43.60 ,   42.79 ,   43.08 ,       6011 ,     99
14/12/17 ,   42.82 ,   42.96 ,   43.13 ,   42.58 ,   42.58 ,       6842 ,    101
15/12/17 ,   42.82 ,   42.92 ,   43.08 ,   42.82 ,   43.04 ,       7191 ,    167
18/12/17 ,   42.82 ,   42.96 ,   43.33 ,   42.82 ,   43.02 ,       7559 ,    101
19/12/17 ,   42.53 ,   42.79 ,   43.04 ,   42.53 ,   43.02 ,      20038 ,    237
20/12/17 ,   42.53 ,   42.71 ,   42.90 ,   42.53 ,   42.90 ,       8208 ,    115
21/12/17 ,   42.53 ,   42.79 ,   43.04 ,   42.47 ,   42.82 ,      20134 ,    229
22/12/17 ,   42.53 ,   42.67 ,   42.96 ,   42.53 ,   42.53 ,      25696 ,    210
26/12/17 ,   42.82 ,   42.79 ,   43.02 ,   42.55 ,   42.79 ,      10702 ,    123
27/12/17 ,   43.31 ,   43.11 ,   43.36 ,   42.71 ,   43.02 ,       8079 ,    105
28/12/17 ,   43.33 ,   43.31 ,   43.36 ,   43.08 ,   43.33 ,       5031 ,    115
02/01/18 ,   43.31 ,   43.52 ,   43.82 ,   43.13 ,   43.60 ,       5362 ,    116
03/01/18 ,   43.29 ,   43.39 ,   43.57 ,   43.13 ,   43.33 ,       9007 ,    132
04/01/18 ,   43.29 ,   43.31 ,   43.39 ,   42.92 ,   43.39 ,      15017 ,    158
05/01/18 ,   43.02 ,   43.10 ,   43.31 ,   42.99 ,   43.13 ,      25535 ,    354
08/01/18 ,   43.02 ,   43.02 ,   43.13 ,   42.96 ,   43.02 ,      21569 ,    239
09/01/18 ,   42.90 ,   42.82 ,   43.02 ,   42.67 ,   42.90 ,      34119 ,    313
10/01/18 ,   42.62 ,   42.76 ,   42.90 ,   42.62 ,   42.90 ,      30893 ,    301
11/01/18 ,   42.62 ,   42.62 ,   42.77 ,   42.58 ,   42.62 ,      13235 ,    186
12/01/18 ,   42.77 ,   42.76 ,   42.77 ,   42.71 ,   42.74 ,       7842 ,    134
15/01/18 ,   42.77 ,   42.77 ,   43.02 ,   42.74 ,   42.90 ,      26031 ,    466
16/01/18 ,   42.77 ,   42.77 ,   43.31 ,   42.76 ,   42.90 ,     109794 ,    592
17/01/18 ,   43.86 ,   43.43 ,   43.97 ,   42.96 ,   43.02 ,       8907 ,    161
18/01/18 ,   43.82 ,   43.74 ,   43.86 ,   43.57 ,   43.79 ,       4025 ,    131
19/01/18 ,   44.59 ,   43.89 ,   44.72 ,   43.79 ,   43.82 ,       3873 ,    125
22/01/18 ,   44.44 ,   44.59 ,   45.00 ,   44.34 ,   44.59 ,       6464 ,    258
23/01/18 ,   45.35 ,   45.10 ,   45.90 ,   44.41 ,   44.44 ,       4741 ,    173
24/01/18 ,   46.14 ,   45.78 ,   46.62 ,   45.06 ,   45.40 ,       7573 ,    181
26/01/18 ,   46.04 ,   45.84 ,   46.04 ,   45.62 ,   45.81 ,       5424 ,    237
29/01/18 ,   45.77 ,   45.90 ,   46.14 ,   45.69 ,   46.10 ,       6707 ,    703
30/01/18 ,   46.10 ,   45.88 ,   46.14 ,   45.82 ,   46.04 ,       4491 ,     99
31/01/18 ,   45.93 ,   46.01 ,   46.14 ,   45.88 ,   46.14 ,       8873 ,    187
01/02/18 ,   45.81 ,   45.84 ,   46.30 ,   45.44 ,   46.30 ,       5325 ,    156
02/02/18 ,   46.06 ,   45.58 ,   46.41 ,   45.06 ,   45.81 ,       3668 ,    151
05/02/18 ,   45.81 ,   45.84 ,   46.41 ,   45.32 ,   46.41 ,       3750 ,    156
06/02/18 ,   45.72 ,   45.58 ,   45.81 ,   44.76 ,   45.60 ,      12079 ,    195
07/02/18 ,   45.75 ,   45.72 ,   45.75 ,   45.38 ,   45.62 ,       3110 ,    153
08/02/18 ,   45.60 ,   45.60 ,   45.78 ,   45.32 ,   45.74 ,      11252 ,    212
09/02/18 ,   45.78 ,   45.72 ,   45.90 ,   45.40 ,   45.90 ,       6155 ,    182
14/02/18 ,   45.44 ,   45.65 ,   46.04 ,   45.32 ,   45.90 ,       6877 ,    187
15/02/18 ,   45.72 ,   45.53 ,   45.81 ,   45.32 ,   45.72 ,       9722 ,    267
16/02/18 ,   45.74 ,   45.75 ,   45.93 ,   45.58 ,   45.72 ,      10299 ,    348
19/02/18 ,   45.60 ,   45.69 ,   45.78 ,   45.60 ,   45.69 ,       8133 ,    226
20/02/18 ,   45.58 ,   45.60 ,   45.81 ,   45.46 ,   45.81 ,      17885 ,    538
21/02/18 ,   45.35 ,   45.49 ,   45.78 ,   45.21 ,   45.72 ,       8281 ,    458
22/02/18 ,   45.60 ,   45.53 ,   45.74 ,   45.38 ,   45.62 ,       7309 ,    181
23/02/18 ,   45.60 ,   45.60 ,   45.82 ,   45.53 ,   45.81 ,      10103 ,    283
26/02/18 ,   45.72 ,   45.72 ,   45.81 ,   45.60 ,   45.62 ,       6999 ,    171
27/02/18 ,   45.72 ,   45.72 ,   45.78 ,   45.60 ,   45.77 ,       9392 ,    198
28/02/18 ,   45.75 ,   45.72 ,   45.77 ,   45.60 ,   45.72 ,       4056 ,    155
01/03/18 ,   45.72 ,   45.62 ,   45.75 ,   44.44 ,   45.75 ,       5901 ,    204
02/03/18 ,   45.53 ,   45.72 ,   46.14 ,   45.53 ,   46.14 ,       5481 ,    136
05/03/18 ,   45.46 ,   45.40 ,   45.65 ,   45.02 ,   45.58 ,       5447 ,    191
06/03/18 ,   45.46 ,   45.35 ,   45.49 ,   45.15 ,   45.49 ,       6692 ,    152
07/03/18 ,   45.35 ,   45.38 ,   45.65 ,   45.21 ,   45.46 ,       4245 ,    184
08/03/18 ,   45.35 ,   45.27 ,   45.49 ,   45.10 ,   45.35 ,       5393 ,    213
09/03/18 ,   45.06 ,   45.10 ,   45.35 ,   44.88 ,   45.35 ,       8328 ,    195
12/03/18 ,   45.10 ,   45.10 ,   45.23 ,   44.79 ,   45.06 ,       4079 ,    106
13/03/18 ,   45.10 ,   45.10 ,   45.23 ,   45.02 ,   45.10 ,       6660 ,    153
14/03/18 ,   45.10 ,   45.15 ,   45.44 ,   45.08 ,   45.08 ,       4202 ,    195
15/03/18 ,   45.15 ,   45.27 ,   45.53 ,   45.10 ,   45.32 ,       3719 ,    194
16/03/18 ,   45.02 ,   45.21 ,   45.40 ,   45.02 ,   45.32 ,       5122 ,    176
19/03/18 ,   45.00 ,   45.10 ,   45.35 ,   45.00 ,   45.23 ,       9116 ,    204
20/03/18 ,   45.02 ,   45.06 ,   45.21 ,   44.97 ,   45.02 ,       7634 ,    291
21/03/18 ,   45.06 ,   45.06 ,   45.23 ,   44.94 ,   45.18 ,       3702 ,    142
22/03/18 ,   45.00 ,   45.06 ,   45.21 ,   44.97 ,   45.00 ,       8908 ,    308
23/03/18 ,   45.02 ,   44.97 ,   45.10 ,   44.91 ,   45.08 ,       4973 ,    210
26/03/18 ,   45.06 ,   45.00 ,   45.10 ,   44.88 ,   45.00 ,       4039 ,    143
27/03/18 ,   45.08 ,   45.02 ,   45.10 ,   44.94 ,   45.02 ,       7061 ,    128
28/03/18 ,   45.06 ,   45.06 ,   45.23 ,   45.00 ,   45.10 ,       8013 ,    209
29/03/18 ,   45.00 ,   45.10 ,   45.44 ,   45.00 ,   45.44 ,       7527 ,    215
02/04/18 ,   45.06 ,   45.10 ,   45.32 ,   45.00 ,   45.32 ,       5995 ,    157
03/04/18 ,   45.15 ,   45.08 ,   45.18 ,   44.94 ,   45.18 ,       5815 ,    147
04/04/18 ,   45.15 ,   45.14 ,   45.46 ,   44.94 ,   45.46 ,       3660 ,    114
05/04/18 ,   45.10 ,   45.15 ,   45.18 ,   45.06 ,   45.18 ,       3735 ,    142
06/04/18 ,   45.15 ,   45.10 ,   45.18 ,   45.06 ,   45.10 ,       1551 ,    112
09/04/18 ,   45.02 ,   45.10 ,   45.21 ,   45.02 ,   45.21 ,       2865 ,    146
10/04/18 ,   45.08 ,   45.10 ,   45.15 ,   45.02 ,   45.15 ,       2439 ,    125
11/04/18 ,   45.18 ,   45.18 ,   45.62 ,   45.08 ,   45.18 ,       4813 ,    187
12/04/18 ,   45.27 ,   45.18 ,   45.32 ,   45.06 ,   45.18 ,       2365 ,     94
13/04/18 ,   45.18 ,   45.18 ,   45.46 ,   45.14 ,   45.35 ,       3045 ,    180
16/04/18 ,   45.18 ,   45.14 ,   45.38 ,   45.06 ,   45.18 ,       4551 ,    173
17/04/18 ,   45.06 ,   45.02 ,   45.65 ,   44.94 ,   45.06 ,       7680 ,    249
18/04/18 ,   44.94 ,   44.94 ,   45.08 ,   44.91 ,   44.94 ,       4581 ,    156
19/04/18 ,   44.94 ,   44.76 ,   45.08 ,   44.54 ,   44.94 ,       6153 ,    198
20/04/18 ,   44.66 ,   44.83 ,   45.18 ,   44.66 ,   45.02 ,       6786 ,    179
23/04/18 ,   44.37 ,   44.52 ,   44.94 ,   44.37 ,   44.94 ,      12297 ,    228
24/04/18 ,   44.37 ,   44.44 ,   44.76 ,   44.25 ,   44.37 ,       8769 ,    275
25/04/18 ,   44.59 ,   44.37 ,   44.59 ,   44.29 ,   44.37 ,       7867 ,    230
26/04/18 ,   44.37 ,   44.37 ,   44.63 ,   44.34 ,   44.37 ,       4816 ,    233
27/04/18 ,   44.37 ,   44.37 ,   44.59 ,   44.34 ,   44.37 ,       8228 ,    286
30/04/18 ,   44.37 ,   44.34 ,   44.63 ,   44.08 ,   44.37 ,      11039 ,    329
02/05/18 ,   44.59 ,   44.54 ,   44.74 ,   44.41 ,   44.52 ,       4531 ,    252
03/05/18 ,   44.52 ,   44.44 ,   44.59 ,   44.29 ,   44.59 ,       7715 ,    186
04/05/18 ,   44.66 ,   44.54 ,   44.66 ,   44.37 ,   44.54 ,       4042 ,    464
07/05/18 ,   44.52 ,   44.44 ,   44.68 ,   44.29 ,   44.66 ,       3702 ,    470
08/05/18 ,   44.23 ,   44.14 ,   44.29 ,   44.00 ,   44.29 ,      14578 ,    511
09/05/18 ,   44.25 ,   44.23 ,   44.46 ,   44.06 ,   44.29 ,       5731 ,    513
10/05/18 ,   44.00 ,   44.08 ,   44.44 ,   43.88 ,   44.25 ,      22594 ,   2186
11/05/18 ,   43.97 ,   43.95 ,   44.29 ,   43.77 ,   44.00 ,       8001 ,   1091
14/05/18 ,   43.75 ,   43.82 ,   44.19 ,   43.74 ,   43.88 ,      13931 ,    356
15/05/18 ,   43.60 ,   43.64 ,   43.79 ,   43.52 ,   43.70 ,      15394 ,   1217
16/05/18 ,   43.60 ,   43.57 ,   43.75 ,   43.43 ,   43.60 ,      16377 ,   3362
17/05/18 ,   43.60 ,   43.43 ,   43.64 ,   43.26 ,   43.60 ,      17840 ,   1726
18/05/18 ,   43.75 ,   43.22 ,   43.75 ,   43.10 ,   43.43 ,      20163 ,   2062
21/05/18 ,   43.57 ,   43.13 ,   43.75 ,   42.87 ,   43.75 ,      13424 ,   2668
22/05/18 ,   43.57 ,   43.02 ,   43.57 ,   42.77 ,   43.36 ,      13479 ,    561
23/05/18 ,   43.11 ,   42.71 ,   43.36 ,   42.36 ,   43.36 ,      14190 ,    557
24/05/18 ,   43.13 ,   41.96 ,   43.13 ,   41.51 ,   42.62 ,      18588 ,    495
25/05/18 ,   42.90 ,   41.83 ,   42.92 ,   41.51 ,   42.49 ,      32040 ,   3680
28/05/18 ,   42.28 ,   41.62 ,   42.28 ,   41.40 ,   41.51 ,      28395 ,   3236
29/05/18 ,   41.51 ,   41.49 ,   41.74 ,   41.43 ,   41.51 ,      16634 ,   1205
30/05/18 ,   42.84 ,   42.13 ,   42.84 ,   41.66 ,   41.66 ,       4997 ,    212
01/06/18 ,   42.84 ,   42.47 ,   42.84 ,   42.15 ,   42.84 ,       9292 ,    296
04/06/18 ,   42.92 ,   42.53 ,   43.39 ,   42.28 ,   42.82 ,       9876 ,   2118
05/06/18 ,   42.96 ,   42.76 ,   42.96 ,   42.51 ,   42.84 ,       3086 ,    138
06/06/18 ,   42.79 ,   42.33 ,   42.90 ,   41.89 ,   42.90 ,      11452 ,    318
07/06/18 ,   42.00 ,   41.85 ,   42.92 ,   41.66 ,   42.92 ,      13174 ,    352
08/06/18 ,   42.13 ,   41.79 ,   42.13 ,   41.66 ,   42.00 ,       8919 ,    343
11/06/18 ,   41.30 ,   41.51 ,   41.78 ,   41.28 ,   41.78 ,      10898 ,    382
12/06/18 ,   41.21 ,   41.10 ,   41.45 ,   40.86 ,   41.45 ,      20596 ,    391
13/06/18 ,   41.18 ,   40.80 ,   41.18 ,   40.39 ,   41.18 ,       8282 ,   1653
14/06/18 ,   41.03 ,   40.86 ,   41.21 ,   40.62 ,   40.89 ,       8964 ,   1909
15/06/18 ,   41.21 ,   41.10 ,   41.78 ,   40.55 ,   40.89 ,      10695 ,    344
18/06/18 ,   40.60 ,   40.70 ,   41.30 ,   40.57 ,   41.30 ,       4154 ,    233
19/06/18 ,   40.35 ,   40.35 ,   40.77 ,   40.25 ,   40.65 ,      13521 ,   2254
20/06/18 ,   40.35 ,   40.32 ,   41.18 ,   39.96 ,   40.65 ,      16785 ,    462
21/06/18 ,   40.25 ,   40.13 ,   40.50 ,   40.05 ,   40.50 ,      12303 ,   1951
22/06/18 ,   40.32 ,   40.17 ,   40.32 ,   40.05 ,   40.32 ,      11911 ,    224
25/06/18 ,   40.32 ,   40.13 ,   40.32 ,   40.07 ,   40.25 ,       5320 ,    196
26/06/18 ,   39.85 ,   39.25 ,   40.35 ,   38.97 ,   40.32 ,      85099 ,    528
27/06/18 ,   40.05 ,   40.05 ,   40.65 ,   39.85 ,   39.85 ,      10205 ,    227
28/06/18 ,   40.32 ,   40.13 ,   40.35 ,   40.05 ,   40.07 ,       6356 ,   2054
29/06/18 ,   40.07 ,   40.17 ,   40.35 ,   40.05 ,   40.35 ,      17223 ,    477
02/07/18 ,   40.46 ,   40.55 ,   40.62 ,   40.32 ,   40.62 ,       4030 ,    148
03/07/18 ,   40.84 ,   40.60 ,   41.18 ,   40.43 ,   41.10 ,       9415 ,    435
04/07/18 ,   40.46 ,   40.57 ,   40.76 ,   40.46 ,   40.70 ,       7665 ,    278
05/07/18 ,   40.46 ,   40.55 ,   40.62 ,   40.43 ,   40.60 ,       6742 ,    256
06/07/18 ,   40.46 ,   40.43 ,   40.76 ,   40.29 ,   40.76 ,      12651 ,    257
10/07/18 ,   40.29 ,   40.29 ,   40.60 ,   40.05 ,   40.55 ,      25235 ,    548
11/07/18 ,   40.36 ,   40.13 ,   40.39 ,   40.01 ,   40.39 ,      18750 ,    369
12/07/18 ,   40.05 ,   40.05 ,   40.43 ,   40.01 ,   40.39 ,      32977 ,    858
13/07/18 ,   40.13 ,   40.01 ,   40.25 ,   39.99 ,   40.05 ,      26917 ,    678
16/07/18 ,   40.60 ,   40.80 ,   42.23 ,   40.32 ,   40.32 ,      65936 ,   1026
17/07/18 ,   41.51 ,   40.74 ,   41.78 ,   40.46 ,   40.62 ,      82866 ,   1060
18/07/18 ,   42.79 ,   42.28 ,   43.08 ,   41.51 ,   41.51 ,      20483 ,    563
19/07/18 ,   43.70 ,   43.33 ,   43.82 ,   42.55 ,   42.82 ,      10345 ,    322
20/07/18 ,   43.93 ,   43.88 ,   44.08 ,   43.52 ,   43.70 ,       8291 ,    336
23/07/18 ,   43.79 ,   43.74 ,   44.83 ,   43.36 ,   44.04 ,      19701 ,    459
24/07/18 ,   44.08 ,   43.95 ,   44.19 ,   43.70 ,   43.95 ,       8058 ,    313
25/07/18 ,   43.88 ,   43.93 ,   44.34 ,   43.10 ,   44.06 ,       9871 ,    280
26/07/18 ,   44.29 ,   44.12 ,   44.49 ,   43.82 ,   44.19 ,       8817 ,    300
27/07/18 ,   43.82 ,   43.97 ,   44.52 ,   43.70 ,   44.52 ,       6388 ,    401
30/07/18 ,   43.93 ,   43.93 ,   43.95 ,   43.82 ,   43.95 ,       6944 ,    244
31/07/18 ,   44.08 ,   43.93 ,   44.49 ,   43.74 ,   43.93 ,       4166 ,    316
01/08/18 ,   43.89 ,   44.04 ,   44.25 ,   43.70 ,   44.10 ,       9942 ,    384
02/08/18 ,   44.06 ,   44.25 ,   44.66 ,   43.86 ,   44.37 ,       6372 ,    331
03/08/18 ,   44.66 ,   44.49 ,   44.66 ,   44.08 ,   44.49 ,       6682 ,    450
06/08/18 ,   45.35 ,   44.76 ,   45.35 ,   44.52 ,   44.68 ,      12805 ,    569
07/08/18 ,   45.06 ,   45.32 ,   45.69 ,   45.02 ,   45.38 ,       9240 ,    599
08/08/18 ,   45.02 ,   44.94 ,   45.38 ,   44.25 ,   45.06 ,       7500 ,    257
09/08/18 ,   44.94 ,   44.94 ,   45.60 ,   44.83 ,   45.60 ,       3643 ,    535
10/08/18 ,   44.72 ,   44.72 ,   44.86 ,   44.49 ,   44.86 ,       6484 ,    348
13/08/18 ,   44.94 ,   44.86 ,   45.21 ,   44.76 ,   45.21 ,       7349 ,    441
14/08/18 ,   45.49 ,   45.10 ,   45.65 ,   44.79 ,   45.08 ,      15506 ,    763
15/08/18 ,   45.75 ,   45.75 ,   46.14 ,   45.18 ,   45.38 ,      16942 ,   1196
16/08/18 ,   45.75 ,   45.82 ,   46.10 ,   45.75 ,   45.84 ,      14567 ,    771
17/08/18 ,   45.84 ,   45.81 ,   46.01 ,   45.53 ,   45.82 ,      20147 ,    561
20/08/18 ,   45.90 ,   45.90 ,   46.14 ,   45.75 ,   45.84 ,      14409 ,    620
21/08/18 ,   45.90 ,   45.90 ,   46.41 ,   45.72 ,   46.04 ,      14296 ,    582
22/08/18 ,   46.48 ,   46.17 ,   46.48 ,   45.82 ,   46.01 ,      13943 ,    419
23/08/18 ,   46.14 ,   46.30 ,   46.62 ,   46.14 ,   46.62 ,       9785 ,    335
24/08/18 ,   46.23 ,   46.14 ,   46.43 ,   46.06 ,   46.43 ,      14371 ,    405
27/08/18 ,   46.26 ,   46.26 ,   46.62 ,   46.10 ,   46.26 ,      15954 ,    777
28/08/18 ,   46.23 ,   46.26 ,   46.41 ,   45.88 ,   46.41 ,       6721 ,    344
29/08/18 ,   46.01 ,   46.14 ,   46.23 ,   45.88 ,   46.23 ,       6678 ,    339
30/08/18 ,   45.84 ,   45.98 ,   46.26 ,   45.65 ,   46.21 ,      10501 ,    440
31/08/18 ,   45.90 ,   45.88 ,   46.14 ,   45.75 ,   46.14 ,      11755 ,    440
03/09/18 ,   45.93 ,   46.06 ,   46.33 ,   45.90 ,   46.26 ,       5822 ,    347
04/09/18 ,   46.04 ,   46.04 ,   46.10 ,   45.90 ,   46.10 ,       6605 ,    655
05/09/18 ,   46.10 ,   45.93 ,   46.10 ,   45.32 ,   46.04 ,       7675 ,    648
06/09/18 ,   45.90 ,   46.04 ,   46.10 ,   45.82 ,   46.10 ,       4659 ,    403
10/09/18 ,   45.81 ,   45.84 ,   46.10 ,   45.81 ,   45.88 ,       8401 ,    393
11/09/18 ,   45.49 ,   45.46 ,   46.01 ,   45.02 ,   46.01 ,       8468 ,    403
12/09/18 ,   45.27 ,   45.27 ,   45.53 ,   45.02 ,   45.53 ,       6889 ,    305
13/09/18 ,   45.32 ,   45.14 ,   45.35 ,   44.94 ,   45.27 ,       7757 ,    959
14/09/18 ,   45.32 ,   45.23 ,   45.35 ,   45.02 ,   45.32 ,       4771 ,    253
17/09/18 ,   45.27 ,   45.23 ,   45.35 ,   45.02 ,   45.35 ,       7452 ,    440
18/09/18 ,   45.84 ,   45.40 ,   45.84 ,   45.15 ,   45.27 ,       7080 ,    313
19/09/18 ,   45.53 ,   45.58 ,   45.72 ,   45.38 ,   45.72 ,       2597 ,    226
20/09/18 ,   45.72 ,   45.72 ,   45.84 ,   45.60 ,   45.72 ,       5430 ,    275
21/09/18 ,   45.74 ,   45.82 ,   45.93 ,   45.62 ,   45.72 ,       4172 ,    308
24/09/18 ,   45.90 ,   45.74 ,   45.93 ,   45.53 ,   45.90 ,       3540 ,    235
25/09/18 ,   45.88 ,   45.82 ,   46.04 ,   45.74 ,   45.90 ,       5283 ,    227
26/09/18 ,   45.62 ,   45.65 ,   45.82 ,   45.53 ,   45.82 ,       7045 ,    216
27/09/18 ,   45.78 ,   45.69 ,   45.78 ,   45.35 ,   45.72 ,       1879 ,    217
28/09/18 ,   45.81 ,   45.78 ,   46.10 ,   45.72 ,   45.72 ,       2395 ,    309
01/10/18 ,   45.77 ,   45.82 ,   46.01 ,   45.75 ,   45.93 ,       3579 ,    257
02/10/18 ,   45.88 ,   45.78 ,   45.88 ,   45.74 ,   45.78 ,       3166 ,    284
03/10/18 ,   45.84 ,   45.77 ,   45.88 ,   45.74 ,   45.88 ,       3059 ,    202
04/10/18 ,   45.90 ,   45.90 ,   46.06 ,   45.75 ,   45.84 ,       4350 ,    195
05/10/18 ,   46.06 ,   46.04 ,   46.23 ,   45.88 ,   46.01 ,       5682 ,    291
08/10/18 ,   46.06 ,   46.01 ,   46.21 ,   45.78 ,   46.06 ,       3039 ,    289
09/10/18 ,   46.04 ,   46.04 ,   46.23 ,   45.78 ,   46.06 ,       6106 ,    311
10/10/18 ,   46.06 ,   46.04 ,   46.23 ,   45.90 ,   46.23 ,       3200 ,    322
11/10/18 ,   46.06 ,   46.06 ,   46.21 ,   45.98 ,   46.06 ,       3334 ,    348
15/10/18 ,   46.06 ,   46.06 ,   46.21 ,   45.98 ,   46.06 ,       6323 ,    453
16/10/18 ,   46.06 ,   46.06 ,   46.17 ,   46.04 ,   46.10 ,      12486 ,    496
17/10/18 ,   46.10 ,   46.04 ,   46.10 ,   46.01 ,   46.06 ,       8729 ,    395
18/10/18 ,   46.41 ,   46.68 ,   47.38 ,   46.14 ,   46.23 ,       6134 ,    355
19/10/18 ,   46.68 ,   46.67 ,   46.82 ,   46.48 ,   46.82 ,       8499 ,    399
22/10/18 ,   46.70 ,   46.68 ,   46.94 ,   46.59 ,   46.79 ,       8991 ,    446
23/10/18 ,   46.67 ,   46.68 ,   46.74 ,   46.62 ,   46.68 ,       6503 ,    403
24/10/18 ,   46.68 ,   46.70 ,   46.77 ,   46.67 ,   46.77 ,       8881 ,    349
25/10/18 ,   46.68 ,   46.68 ,   46.74 ,   46.67 ,   46.67 ,       6335 ,    305
26/10/18 ,   46.68 ,   46.68 ,   46.74 ,   46.10 ,   46.68 ,      10213 ,    771
29/10/18 ,   47.27 ,   47.02 ,   47.27 ,   46.64 ,   46.74 ,       6518 ,    359
30/10/18 ,   47.24 ,   47.20 ,   47.27 ,   47.02 ,   47.20 ,       5518 ,    385
31/10/18 ,   47.27 ,   47.27 ,   47.35 ,   47.24 ,   47.27 ,       8075 ,    470
01/11/18 ,   47.43 ,   47.46 ,   47.57 ,   47.37 ,   47.46 ,       4696 ,    384
05/11/18 ,   47.46 ,   47.57 ,   47.79 ,   47.43 ,   47.43 ,      11539 ,    631
06/11/18 ,   47.46 ,   47.50 ,   47.62 ,   47.41 ,   47.46 ,      13132 ,    523
07/11/18 ,   47.35 ,   47.43 ,   47.55 ,   47.35 ,   47.46 ,       7710 ,    403
08/11/18 ,   47.35 ,   47.37 ,   47.46 ,   47.20 ,   47.35 ,       5978 ,    427
09/11/18 ,   47.32 ,   47.38 ,   47.46 ,   47.20 ,   47.46 ,       8536 ,    411
12/11/18 ,   47.08 ,   47.20 ,   47.35 ,   46.96 ,   47.35 ,       6713 ,    417
13/11/18 ,   47.20 ,   47.20 ,   47.35 ,   47.02 ,   47.20 ,       8596 ,    447
14/11/18 ,   47.20 ,   47.16 ,   47.30 ,   46.87 ,   47.20 ,       8734 ,    482
16/11/18 ,   46.85 ,   46.85 ,   47.35 ,   46.30 ,   47.32 ,      16501 ,    993
19/11/18 ,   47.20 ,   47.20 ,   47.30 ,   47.02 ,   47.12 ,       9848 ,    688
21/11/18 ,   47.02 ,   47.08 ,   47.30 ,   46.87 ,   47.16 ,      16076 ,    864
22/11/18 ,   47.00 ,   46.94 ,   47.20 ,   46.82 ,   47.20 ,      13563 ,    650
23/11/18 ,   47.16 ,   47.16 ,   47.27 ,   47.08 ,   47.20 ,       6432 ,    482
26/11/18 ,   47.02 ,   47.16 ,   47.32 ,   47.02 ,   47.20 ,       8630 ,    625
27/11/18 ,   47.43 ,   47.35 ,   47.46 ,   47.08 ,   47.20 ,       5272 ,    430
28/11/18 ,   47.46 ,   47.43 ,   47.46 ,   47.37 ,   47.46 ,       7124 ,    431
29/11/18 ,   47.62 ,   47.57 ,   47.72 ,   47.50 ,   47.57 ,       5413 ,    434
30/11/18 ,   47.79 ,   47.72 ,   47.79 ,   47.55 ,   47.62 ,       6979 ,    565
03/12/18 ,   48.72 ,   48.44 ,   48.87 ,   48.03 ,   48.03 ,      10091 ,    686
04/12/18 ,   48.31 ,   48.80 ,   48.91 ,   48.31 ,   48.72 ,       9636 ,    645
05/12/18 ,   48.57 ,   48.77 ,   48.87 ,   48.54 ,   48.77 ,       6777 ,    526
06/12/18 ,   48.57 ,   48.66 ,   48.72 ,   48.57 ,   48.66 ,       6499 ,    489
07/12/18 ,   48.87 ,   48.80 ,   48.87 ,   48.70 ,   48.72 ,       5305 ,    552
10/12/18 ,   49.00 ,   48.95 ,   49.14 ,   48.62 ,   48.87 ,       7688 ,    669
11/12/18 ,   48.66 ,   48.80 ,   49.00 ,   48.32 ,   48.95 ,      11558 ,    667
12/12/18 ,   48.77 ,   48.70 ,   48.81 ,   48.54 ,   48.77 ,       9390 ,    624
13/12/18 ,   48.80 ,   48.77 ,   48.84 ,   48.69 ,   48.77 ,       5944 ,    511
14/12/18 ,   48.87 ,   48.87 ,   49.04 ,   48.80 ,   48.81 ,      11556 ,    694
17/12/18 ,   48.66 ,   48.91 ,   49.31 ,   48.31 ,   48.87 ,      12106 ,    893
18/12/18 ,   49.04 ,   48.94 ,   49.27 ,   48.81 ,   49.27 ,       8239 ,    648
19/12/18 ,   48.87 ,   49.04 ,   49.16 ,   48.87 ,   49.04 ,       8311 ,    604
20/12/18 ,   48.84 ,   49.04 ,   49.24 ,   48.84 ,   49.04 ,      21423 ,    759
21/12/18 ,   49.31 ,   49.14 ,   49.63 ,   48.87 ,   49.04 ,      11221 ,    721
26/12/18 ,   49.85 ,   50.16 ,   50.88 ,   49.71 ,   50.09 ,      11280 ,    925
27/12/18 ,   49.96 ,   50.06 ,   50.16 ,   49.85 ,   49.88 ,      11319 ,    705
28/12/18 ,   49.73 ,   50.01 ,   50.13 ,   49.73 ,   50.05 ,      10053 ,    824
02/01/19 ,   50.52 ,   50.52 ,   50.69 ,   50.01 ,   50.01 ,       8942 ,    858
03/01/19 ,   50.81 ,   50.81 ,   50.88 ,   50.52 ,   50.59 ,       9325 ,    925
04/01/19 ,   51.07 ,   50.96 ,   51.07 ,   50.81 ,   50.83 ,       9099 ,    773
07/01/19 ,   52.04 ,   51.75 ,   52.57 ,   50.86 ,   51.07 ,      11064 ,    959
08/01/19 ,   52.04 ,   52.39 ,   52.72 ,   52.04 ,   52.30 ,       7669 ,    968
09/01/19 ,   51.97 ,   52.14 ,   52.52 ,   51.97 ,   52.04 ,      11885 ,   1053
10/01/19 ,   52.52 ,   52.52 ,   52.78 ,   52.17 ,   52.17 ,       5518 ,    593
11/01/19 ,   52.26 ,   52.33 ,   52.92 ,   51.13 ,   52.52 ,      12266 ,    872
14/01/19 ,   52.36 ,   52.36 ,   52.43 ,   52.17 ,   52.26 ,       6567 ,    689
15/01/19 ,   52.52 ,   52.57 ,   52.69 ,   52.30 ,   52.39 ,       9113 ,    910
16/01/19 ,   53.72 ,   52.94 ,   53.80 ,   52.60 ,   52.60 ,       6288 ,    615
17/01/19 ,   54.04 ,   54.23 ,   54.85 ,   53.91 ,   54.00 ,      10501 ,    741
18/01/19 ,   54.67 ,   54.53 ,   54.85 ,   54.04 ,   54.23 ,       8521 ,    679
21/01/19 ,   54.69 ,   54.67 ,   54.77 ,   54.56 ,   54.77 ,       8944 ,    815
22/01/19 ,   54.81 ,   54.77 ,   54.86 ,   54.69 ,   54.77 ,       7106 ,    594
23/01/19 ,   54.61 ,   54.64 ,   54.86 ,   54.39 ,   54.86 ,       8096 ,    638
24/01/19 ,   54.20 ,   54.49 ,   54.86 ,   53.93 ,   54.86 ,       7612 ,    625
28/01/19 ,   52.52 ,   53.56 ,   54.20 ,   52.04 ,   54.20 ,       9223 ,    994
29/01/19 ,   53.72 ,   53.72 ,   54.20 ,   52.52 ,   52.52 ,       6861 ,    743
30/01/19 ,   53.64 ,   53.67 ,   53.80 ,   53.45 ,   53.77 ,       5733 ,    631
31/01/19 ,   54.18 ,   54.13 ,   54.33 ,   53.64 ,   53.64 ,       9137 ,    569
01/02/19 ,   53.57 ,   53.29 ,   55.30 ,   50.82 ,   54.19 ,      11938 ,    773
04/02/19 ,   53.87 ,   53.84 ,   53.98 ,   53.57 ,   53.58 ,      10679 ,    899
05/02/19 ,   54.35 ,   54.06 ,   54.62 ,   53.63 ,   53.96 ,      10268 ,    691
06/02/19 ,   54.89 ,   54.93 ,   55.16 ,   54.42 ,   54.42 ,       9038 ,    633
07/02/19 ,   54.90 ,   54.89 ,   55.17 ,   54.86 ,   54.99 ,      11240 ,    826
08/02/19 ,   54.89 ,   55.01 ,   55.16 ,   54.89 ,   54.93 ,       7681 ,    543
11/02/19 ,   55.37 ,   55.17 ,   55.58 ,   55.05 ,   55.07 ,      16837 ,    609
12/02/19 ,   56.13 ,   55.64 ,   57.07 ,   55.20 ,   55.37 ,       8642 ,    620
13/02/19 ,   56.04 ,   55.97 ,   56.21 ,   55.34 ,   56.13 ,       9043 ,    642
14/02/19 ,   56.52 ,   56.50 ,   57.30 ,   56.00 ,   56.04 ,       6639 ,    615
15/02/19 ,   56.06 ,   55.92 ,   57.04 ,   55.34 ,   56.53 ,      20518 ,    953
18/02/19 ,   56.28 ,   56.23 ,   56.42 ,   56.06 ,   56.06 ,      11268 ,    917
19/02/19 ,   56.38 ,   56.36 ,   56.45 ,   56.18 ,   56.45 ,       7667 ,    642
20/02/19 ,   56.17 ,   56.28 ,   56.43 ,   56.17 ,   56.43 ,       8148 ,    662
21/02/19 ,   56.29 ,   56.31 ,   56.37 ,   56.19 ,   56.28 ,      12332 ,    973
22/02/19 ,   57.27 ,   56.49 ,   57.27 ,   56.28 ,   56.29 ,       8389 ,    731
25/02/19 ,   57.04 ,   57.04 ,   57.28 ,   56.77 ,   57.27 ,      11019 ,    773
26/02/19 ,   57.04 ,   57.02 ,   57.17 ,   56.31 ,   57.03 ,       7080 ,    601
27/02/19 ,   57.04 ,   57.05 ,   57.13 ,   56.92 ,   57.13 ,       7040 ,    559
28/02/19 ,   58.12 ,   57.28 ,   58.12 ,   57.04 ,   57.04 ,       5473 ,    421
01/03/19 ,   58.12 ,   58.10 ,   58.19 ,   58.01 ,   58.19 ,       7134 ,    604
06/03/19 ,   58.15 ,   58.23 ,   58.43 ,   58.10 ,   58.11 ,       5197 ,    445
07/03/19 ,   59.04 ,   58.52 ,   59.54 ,   56.71 ,   58.12 ,       9428 ,    688
08/03/19 ,   59.97 ,   59.70 ,   61.37 ,   58.99 ,   59.15 ,      10021 ,    739
11/03/19 ,   60.53 ,   60.44 ,   61.04 ,   59.59 ,   60.17 ,       7732 ,    666
12/03/19 ,   61.07 ,   61.08 ,   61.36 ,   60.68 ,   60.69 ,       9566 ,    669
13/03/19 ,   61.28 ,   61.29 ,   61.38 ,   61.20 ,   61.37 ,       4539 ,    486
14/03/19 ,   62.01 ,   61.44 ,   63.13 ,   60.49 ,   61.27 ,       5900 ,    490
15/03/19 ,   64.15 ,   63.59 ,   64.32 ,   62.27 ,   62.53 ,      10054 ,    738
18/03/19 ,   64.32 ,   63.97 ,   64.32 ,   62.54 ,   63.77 ,      11932 ,    839
19/03/19 ,   64.32 ,   64.25 ,   64.32 ,   63.77 ,   64.32 ,       7696 ,    536
20/03/19 ,   64.31 ,   64.27 ,   64.32 ,   63.53 ,   64.32 ,       7055 ,    424
21/03/19 ,   64.10 ,   64.20 ,   65.49 ,   63.07 ,   64.32 ,      11303 ,    810
22/03/19 ,   61.34 ,   63.06 ,   64.27 ,   61.08 ,   64.27 ,       8599 ,    660
25/03/19 ,   62.22 ,   62.45 ,   63.89 ,   61.34 ,   61.46 ,      10306 ,    763
26/03/19 ,   63.53 ,   63.14 ,   63.75 ,   62.21 ,   62.22 ,       7452 ,    553
27/03/19 ,   62.53 ,   63.37 ,   63.72 ,   62.53 ,   63.02 ,       7037 ,    561
28/03/19 ,   63.77 ,   62.74 ,   63.77 ,   62.13 ,   62.53 ,       5030 ,    393
29/03/19 ,   63.77 ,   63.74 ,   64.00 ,   63.14 ,   63.77 ,       4872 ,    482
01/04/19 ,   62.54 ,   63.86 ,   65.64 ,   62.54 ,   65.64 ,       8569 ,    541
02/04/19 ,   63.81 ,   63.59 ,   63.83 ,   62.92 ,   63.38 ,       5243 ,    410
03/04/19 ,   63.73 ,   63.65 ,   63.83 ,   63.43 ,   63.81 ,       5971 ,    485
04/04/19 ,   63.80 ,   63.76 ,   63.99 ,   63.44 ,   63.81 ,       4611 ,    415
05/04/19 ,   63.15 ,   63.25 ,   63.99 ,   60.47 ,   63.80 ,      11835 ,    623
08/04/19 ,   63.69 ,   63.43 ,   63.73 ,   62.99 ,   63.06 ,       6627 ,    765
09/04/19 ,   63.90 ,   63.81 ,   63.99 ,   63.51 ,   63.99 ,       3795 ,    342
10/04/19 ,   63.23 ,   63.56 ,   63.96 ,   62.88 ,   63.96 ,       6347 ,    843
11/04/19 ,   63.62 ,   63.44 ,   63.64 ,   63.23 ,   63.43 ,       2686 ,    233
12/04/19 ,   62.88 ,   63.59 ,   63.99 ,   62.51 ,   63.62 ,       5140 ,    552
15/04/19 ,   62.59 ,   62.85 ,   63.41 ,   62.38 ,   62.88 ,       6627 ,   1841
16/04/19 ,   62.27 ,   61.82 ,   62.60 ,   59.55 ,   61.98 ,      10806 ,   2280
17/04/19 ,   62.26 ,   61.24 ,   62.27 ,   59.97 ,   62.27 ,      11120 ,    911
18/04/19 ,   61.66 ,   62.01 ,   62.26 ,   61.60 ,   62.26 ,       5610 ,    402
22/04/19 ,   61.66 ,   61.91 ,   62.50 ,   61.66 ,   61.97 ,       7006 ,   1303
23/04/19 ,   61.56 ,   61.59 ,   62.04 ,   61.23 ,   61.64 ,       5670 ,    709
24/04/19 ,   60.46 ,   60.90 ,   61.60 ,   60.33 ,   61.56 ,      12963 ,   1421
25/04/19 ,   60.21 ,   60.25 ,   61.52 ,   59.68 ,   60.47 ,       6953 ,    410
26/04/19 ,   59.41 ,   59.59 ,   61.05 ,   59.30 ,   60.42 ,      11054 ,   1449
29/04/19 ,   58.26 ,   57.97 ,   60.30 ,   55.79 ,   59.41 ,      25928 ,   1800
30/04/19 ,   59.95 ,   59.03 ,   59.95 ,   58.26 ,   58.26 ,       7392 ,   1294
02/05/19 ,   60.74 ,   61.02 ,   61.59 ,   60.15 ,   60.21 ,       6852 ,    503
03/05/19 ,   60.45 ,   60.45 ,   61.32 ,   59.86 ,   60.74 ,       7533 ,    513
06/05/19 ,   60.01 ,   59.97 ,   60.66 ,   59.71 ,   60.45 ,       6414 ,    610
07/05/19 ,   59.57 ,   59.85 ,   60.21 ,   59.25 ,   60.05 ,       5480 ,    487
08/05/19 ,   58.94 ,   58.97 ,   60.15 ,   58.12 ,   59.57 ,      10368 ,    763
09/05/19 ,   58.46 ,   58.56 ,   59.86 ,   58.07 ,   58.94 ,       6496 ,    686
10/05/19 ,   58.86 ,   58.83 ,   58.96 ,   58.67 ,   58.67 ,       5756 ,    425
13/05/19 ,   58.85 ,   58.85 ,   58.97 ,   58.71 ,   58.87 ,       5574 ,    415
14/05/19 ,   58.76 ,   58.85 ,   59.53 ,   58.70 ,   58.85 ,       6620 ,    369
15/05/19 ,   58.97 ,   58.97 ,   59.31 ,   58.67 ,   58.75 ,       8124 ,    691
16/05/19 ,   58.54 ,   58.77 ,   58.97 ,   58.46 ,   58.97 ,      13812 ,    790
17/05/19 ,   58.54 ,   58.72 ,   58.96 ,   58.54 ,   58.54 ,       5204 ,   1376
20/05/19 ,   58.51 ,   58.54 ,   58.75 ,   58.41 ,   58.59 ,       7048 ,    592
21/05/19 ,   59.30 ,   58.85 ,   59.30 ,   58.52 ,   58.52 ,       5026 ,    447
22/05/19 ,   59.71 ,   59.54 ,   60.07 ,   59.27 ,   59.36 ,       3750 ,    291
23/05/19 ,   60.58 ,   60.05 ,   60.74 ,   59.81 ,   59.97 ,       5961 ,    304
24/05/19 ,   61.08 ,   60.87 ,   61.17 ,   60.21 ,   60.57 ,       3699 ,    351
27/05/19 ,   61.55 ,   61.27 ,   61.59 ,   61.04 ,   61.08 ,       3959 ,    309
28/05/19 ,   61.90 ,   61.53 ,   61.91 ,   61.26 ,   61.40 ,       4676 ,    337
29/05/19 ,   62.18 ,   62.15 ,   62.76 ,   61.26 ,   61.90 ,       9669 ,    641
30/05/19 ,   63.61 ,   62.90 ,   63.70 ,   61.59 ,   62.15 ,       9723 ,    477
31/05/19 ,   63.91 ,   63.86 ,   63.91 ,   63.61 ,   63.61 ,       5013 ,    441
03/06/19 ,   63.53 ,   63.51 ,   64.15 ,   62.19 ,   64.13 ,       6024 ,    497
04/06/19 ,   63.76 ,   63.80 ,   63.97 ,   63.54 ,   63.59 ,       4597 ,    373
05/06/19 ,   63.97 ,   63.91 ,   63.97 ,   63.78 ,   63.83 ,       3768 ,    333
06/06/19 ,   64.05 ,   64.32 ,   64.55 ,   63.97 ,   63.97 ,       6309 ,    404
07/06/19 ,   64.84 ,   64.42 ,   64.84 ,   64.06 ,   64.40 ,       7201 ,    407
10/06/19 ,   64.06 ,   64.46 ,   64.81 ,   63.42 ,   64.81 ,       8349 ,    579
11/06/19 ,   63.91 ,   64.27 ,   64.62 ,   63.91 ,   64.47 ,       4800 ,    367
12/06/19 ,   63.97 ,   64.02 ,   64.47 ,   63.06 ,   64.31 ,       5653 ,    386
13/06/19 ,   62.87 ,   62.83 ,   64.03 ,   61.83 ,   63.97 ,       9860 ,    471
14/06/19 ,   62.98 ,   62.98 ,   63.97 ,   62.61 ,   62.89 ,       4939 ,    408
17/06/19 ,   61.90 ,   62.33 ,   63.06 ,   61.57 ,   63.06 ,       7358 ,    523
18/06/19 ,   62.53 ,   62.06 ,   62.53 ,   61.56 ,   62.39 ,       6258 ,    468
19/06/19 ,   63.49 ,   63.19 ,   63.97 ,   62.54 ,   62.77 ,       4431 ,    366
21/06/19 ,   63.97 ,   63.96 ,   64.25 ,   63.49 ,   63.49 ,       3447 ,    363
24/06/19 ,   64.25 ,   64.07 ,   64.35 ,   63.90 ,   64.02 ,       4777 ,    383
25/06/19 ,   63.80 ,   64.07 ,   64.72 ,   63.77 ,   64.25 ,       6111 ,    741
26/06/19 ,   64.35 ,   64.08 ,   64.43 ,   63.97 ,   64.23 ,       3636 ,    280
27/06/19 ,   63.95 ,   63.36 ,   64.35 ,   61.93 ,   64.35 ,       8510 ,    457
28/06/19 ,   64.54 ,   64.32 ,   64.55 ,   63.95 ,   63.95 ,       2291 ,    260
01/07/19 ,   64.81 ,   64.80 ,   64.87 ,   64.55 ,   64.73 ,       3510 ,    304
02/07/19 ,   64.92 ,   64.91 ,   65.07 ,   64.81 ,   64.81 ,       3319 ,    329
03/07/19 ,   64.80 ,   64.80 ,   64.95 ,   64.64 ,   64.92 ,       3506 ,    357
04/07/19 ,   64.52 ,   64.34 ,   64.63 ,   63.79 ,   64.22 ,       4371 ,    374
05/07/19 ,   64.81 ,   64.53 ,   64.81 ,   64.21 ,   64.60 ,       7910 ,    471
08/07/19 ,   61.81 ,   61.61 ,   61.86 ,   61.24 ,   61.84 ,      53600 ,   2348
10/07/19 ,   61.29 ,   61.37 ,   61.77 ,   60.72 ,   61.77 ,      17515 ,   1192
11/07/19 ,   60.65 ,   61.06 ,   61.59 ,   60.65 ,   61.29 ,      14024 ,    820
12/07/19 ,   61.20 ,   61.02 ,   61.24 ,   60.65 ,   60.66 ,       6199 ,    568
15/07/19 ,   61.46 ,   61.39 ,   61.60 ,   61.08 ,   61.20 ,       9610 ,    635
16/07/19 ,   61.70 ,   61.59 ,   61.85 ,   61.34 ,   61.53 ,      11405 ,    589
17/07/19 ,   61.57 ,   61.59 ,   61.86 ,   61.25 ,   61.70 ,       7359 ,    413
18/07/19 ,   61.34 ,   61.36 ,   61.58 ,   61.24 ,   61.57 ,       6390 ,    402
19/07/19 ,   61.52 ,   61.40 ,   61.53 ,   61.25 ,   61.34 ,       5232 ,    336
22/07/19 ,   61.23 ,   61.34 ,   61.53 ,   60.71 ,   61.52 ,      10003 ,    460
23/07/19 ,   61.07 ,   61.08 ,   61.24 ,   61.01 ,   61.22 ,       6139 ,    468
24/07/19 ,   61.10 ,   61.19 ,   61.39 ,   61.02 ,   61.07 ,       8516 ,    357
25/07/19 ,   61.01 ,   61.10 ,   61.30 ,   61.01 ,   61.10 ,       5456 ,    334
26/07/19 ,   61.11 ,   61.02 ,   61.24 ,   60.91 ,   61.24 ,       6234 ,    420
29/07/19 ,   60.94 ,   60.91 ,   61.11 ,   60.78 ,   61.11 ,       4418 ,    353
30/07/19 ,   60.40 ,   60.73 ,   60.98 ,   60.09 ,   60.94 ,       5836 ,    493
31/07/19 ,   60.62 ,   60.07 ,   60.65 ,   59.46 ,   60.41 ,       8979 ,    469
01/08/19 ,   60.24 ,   60.38 ,   61.23 ,   60.01 ,   61.23 ,      10433 ,    655
02/08/19 ,   59.79 ,   59.93 ,   60.21 ,   59.75 ,   60.21 ,      13497 ,    709
05/08/19 ,   59.83 ,   59.63 ,   59.97 ,   59.19 ,   59.79 ,      10849 ,    654
06/08/19 ,   59.96 ,   59.80 ,   60.25 ,   59.70 ,   59.81 ,       6180 ,    432
07/08/19 ,   60.18 ,   60.07 ,   60.34 ,   59.87 ,   59.96 ,       8265 ,    487
08/08/19 ,   55.56 ,   54.22 ,   56.72 ,   51.97 ,   51.97 ,      92595 ,   2747
09/08/19 ,   51.99 ,   52.39 ,   55.43 ,   50.76 ,   55.26 ,     112421 ,   3670
12/08/19 ,   51.66 ,   49.97 ,   51.96 ,   48.09 ,   51.38 ,      93280 ,   2403
13/08/19 ,   53.28 ,   52.65 ,   53.45 ,   51.31 ,   51.66 ,      40808 ,   1391
14/08/19 ,   53.07 ,   52.81 ,   53.73 ,   51.75 ,   53.28 ,      18993 ,    850
15/08/19 ,   52.58 ,   52.69 ,   53.18 ,   52.57 ,   52.87 ,      15591 ,    649
16/08/19 ,   52.78 ,   52.60 ,   52.78 ,   52.24 ,   52.71 ,      13476 ,    807
19/08/19 ,   53.14 ,   52.19 ,   53.18 ,   51.82 ,   52.57 ,      38120 ,   1525
20/08/19 ,   52.72 ,   52.47 ,   53.11 ,   52.32 ,   53.11 ,      11175 ,    588
21/08/19 ,   52.93 ,   52.92 ,   53.11 ,   52.72 ,   52.73 ,       7261 ,    297
22/08/19 ,   52.98 ,   52.93 ,   53.01 ,   52.87 ,   52.93 ,      12739 ,    512
23/08/19 ,   52.87 ,   52.87 ,   52.97 ,   52.87 ,   52.97 ,      10248 ,    321
26/08/19 ,   52.87 ,   52.87 ,   52.94 ,   52.83 ,   52.94 ,       9368 ,    342
27/08/19 ,   52.74 ,   52.85 ,   52.92 ,   52.72 ,   52.87 ,       5696 ,    252
28/08/19 ,   53.08 ,   52.87 ,   53.18 ,   52.87 ,   52.87 ,       6362 ,    211
29/08/19 ,   53.15 ,   53.03 ,   53.18 ,   52.87 ,   53.08 ,       4567 ,    236
30/08/19 ,   56.73 ,   56.81 ,   57.66 ,   55.50 ,   55.71 ,      24612 ,   1035
02/09/19 ,   56.90 ,   56.87 ,   57.21 ,   56.80 ,   57.03 ,       9526 ,    548
03/09/19 ,   56.08 ,   56.52 ,   56.90 ,   55.86 ,   56.90 ,       8089 ,    533
04/09/19 ,   55.60 ,   55.68 ,   56.60 ,   54.23 ,   56.08 ,      10901 ,    527
05/09/19 ,   55.09 ,   54.89 ,   55.42 ,   54.62 ,   55.39 ,      30805 ,   1292
06/09/19 ,   55.21 ,   54.94 ,   55.23 ,   54.79 ,   54.91 ,      12404 ,    626
09/09/19 ,   55.33 ,   55.24 ,   55.42 ,   55.19 ,   55.21 ,      22858 ,    833
10/09/19 ,   55.75 ,   55.39 ,   55.75 ,   55.25 ,   55.25 ,       9458 ,    380
11/09/19 ,   55.55 ,   55.55 ,   55.80 ,   55.39 ,   55.80 ,       6360 ,    302
12/09/19 ,   56.07 ,   55.74 ,   56.11 ,   55.55 ,   55.55 ,       8198 ,    340
13/09/19 ,   56.33 ,   56.28 ,   56.43 ,   55.90 ,   56.07 ,       5122 ,    363
16/09/19 ,   55.92 ,   55.87 ,   56.37 ,   55.39 ,   56.34 ,       4581 ,    287
17/09/19 ,   56.34 ,   56.27 ,   56.34 ,   55.93 ,   56.34 ,       3106 ,    273
18/09/19 ,   56.52 ,   56.37 ,   56.60 ,   56.14 ,   56.35 ,       5251 ,    333
19/09/19 ,   56.52 ,   56.44 ,   56.54 ,   56.43 ,   56.54 ,       4903 ,    254
20/09/19 ,   56.55 ,   56.51 ,   56.66 ,   56.35 ,   56.52 ,       3295 ,    249
23/09/19 ,   56.57 ,   56.49 ,   56.66 ,   56.37 ,   56.55 ,       4183 ,    365
24/09/19 ,   56.61 ,   56.55 ,   56.66 ,   56.43 ,   56.57 ,       3370 ,    221
25/09/19 ,   56.73 ,   56.67 ,   56.73 ,   56.61 ,   56.62 ,       3455 ,    238
26/09/19 ,   56.53 ,   56.65 ,   56.76 ,   56.43 ,   56.66 ,       5720 ,    261
27/09/19 ,   56.43 ,   56.51 ,   56.93 ,   56.37 ,   56.53 ,       1895 ,    213
30/09/19 ,   56.49 ,   56.66 ,   57.03 ,   56.43 ,   56.43 ,       4396 ,    341
01/10/19 ,   56.27 ,   55.77 ,   56.43 ,   55.42 ,   55.83 ,      17496 ,    636
02/10/19 ,   56.11 ,   56.06 ,   56.27 ,   55.83 ,   56.27 ,      10089 ,    326
03/10/19 ,   56.11 ,   56.12 ,   56.23 ,   56.09 ,   56.11 ,       5159 ,    315
04/10/19 ,   56.11 ,   56.14 ,   56.22 ,   56.11 ,   56.11 ,       4475 ,    211
07/10/19 ,   56.11 ,   56.21 ,   56.72 ,   56.11 ,   56.11 ,       8266 ,    313
08/10/19 ,   56.11 ,   56.13 ,   56.23 ,   56.11 ,   56.11 ,       4223 ,    284
09/10/19 ,   56.11 ,   56.13 ,   56.32 ,   56.11 ,   56.13 ,       6054 ,    338
10/10/19 ,   56.14 ,   56.12 ,   56.17 ,   56.11 ,   56.11 ,       4205 ,    180
11/10/19 ,   56.20 ,   56.16 ,   56.24 ,   56.11 ,   56.14 ,       4097 ,    168
14/10/19 ,   56.11 ,   56.18 ,   56.32 ,   56.11 ,   56.32 ,       3591 ,    262
15/10/19 ,   56.20 ,   56.14 ,   56.24 ,   56.11 ,   56.11 ,       8105 ,    367
16/10/19 ,   56.72 ,   56.28 ,   56.72 ,   56.14 ,   56.19 ,       6373 ,    346
17/10/19 ,   56.35 ,   56.37 ,   56.70 ,   56.16 ,   56.70 ,       4079 ,    338
18/10/19 ,   56.14 ,   56.32 ,   56.52 ,   56.11 ,   56.52 ,       6492 ,    281
21/10/19 ,   56.18 ,   56.19 ,   56.41 ,   56.11 ,   56.17 ,       6393 ,    338
22/10/19 ,   56.17 ,   56.23 ,   56.37 ,   56.12 ,   56.12 ,       4526 ,    228
23/10/19 ,   56.28 ,   56.20 ,   56.34 ,   56.14 ,   56.16 ,       3581 ,    267
24/10/19 ,   56.46 ,   56.37 ,   56.72 ,   56.17 ,   56.28 ,      10548 ,    337
25/10/19 ,   56.33 ,   56.41 ,   56.66 ,   56.29 ,   56.46 ,       6451 ,    278
28/10/19 ,   56.53 ,   56.38 ,   56.69 ,   56.28 ,   56.37 ,       9334 ,    387
29/10/19 ,   56.59 ,   56.52 ,   56.66 ,   56.32 ,   56.53 ,       4724 ,    229
30/10/19 ,   56.42 ,   56.47 ,   56.59 ,   56.30 ,   56.59 ,       4178 ,    235
31/10/19 ,   57.03 ,   56.55 ,   57.03 ,   56.42 ,   56.43 ,       5511 ,    382
01/11/19 ,   57.34 ,   57.12 ,   58.21 ,   56.52 ,   57.03 ,       4169 ,    298
04/11/19 ,   58.22 ,   57.82 ,   58.22 ,   57.34 ,   57.34 ,      12474 ,    471
05/11/19 ,   58.96 ,   58.94 ,   59.97 ,   58.23 ,   58.25 ,       8796 ,    348
06/11/19 ,   59.40 ,   59.35 ,   59.64 ,   58.96 ,   58.96 ,       7011 ,    302
07/11/19 ,   59.83 ,   59.43 ,   59.84 ,   59.22 ,   59.40 ,       3953 ,    290
08/11/19 ,   60.03 ,   59.79 ,   60.03 ,   59.45 ,   59.82 ,       3682 ,    232
11/11/19 ,   60.66 ,   60.39 ,   60.66 ,   60.03 ,   60.03 ,       4671 ,    358
12/11/19 ,   61.73 ,   61.18 ,   61.76 ,   60.66 ,   60.66 ,       6519 ,    291
13/11/19 ,   61.56 ,   61.70 ,   62.14 ,   61.29 ,   61.73 ,       7161 ,    433
14/11/19 ,   61.26 ,   61.40 ,   61.89 ,   60.99 ,   61.56 ,       4765 ,    295
18/11/19 ,   60.66 ,   61.08 ,   61.64 ,   60.66 ,   61.36 ,       5282 ,    345
19/11/19 ,   60.73 ,   60.79 ,   60.96 ,   60.65 ,   60.66 ,       4601 ,    283
21/11/19 ,   60.66 ,   60.79 ,   61.07 ,   60.66 ,   60.96 ,       5158 ,    281
22/11/19 ,   61.22 ,   60.91 ,   61.22 ,   60.69 ,   61.08 ,       2563 ,    221
25/11/19 ,   60.96 ,   61.09 ,   61.73 ,   60.77 ,   61.22 ,       5068 ,    295
26/11/19 ,   61.23 ,   61.21 ,   61.49 ,   61.00 ,   61.43 ,       3814 ,    226
27/11/19 ,   61.05 ,   60.98 ,   61.23 ,   60.68 ,   61.23 ,       3053 ,    219
28/11/19 ,   61.24 ,   61.17 ,   61.43 ,   60.68 ,   61.05 ,       2468 ,    163
29/11/19 ,   61.34 ,   61.29 ,   61.52 ,   61.22 ,   61.26 ,       2433 ,    199
02/12/19 ,   61.75 ,   61.39 ,   61.81 ,   61.05 ,   61.62 ,       3506 ,    268
03/12/19 ,   61.70 ,   61.52 ,   61.75 ,   61.25 ,   61.74 ,       3125 ,    223
04/12/19 ,   61.24 ,   61.54 ,   61.69 ,   61.24 ,   61.69 ,       4177 ,    266
05/12/19 ,   61.16 ,   61.24 ,   61.38 ,   61.16 ,   61.25 ,       3282 ,    204
06/12/19 ,   60.93 ,   60.93 ,   61.23 ,   60.35 ,   61.16 ,       8082 ,    370
09/12/19 ,   61.12 ,   60.91 ,   61.24 ,   60.35 ,   60.93 ,       4129 ,    315
10/12/19 ,   61.12 ,   61.11 ,   61.24 ,   60.94 ,   61.24 ,       2001 ,    184
11/12/19 ,   61.25 ,   61.24 ,   61.39 ,   60.99 ,   61.12 ,       2659 ,    198
12/12/19 ,   61.20 ,   61.23 ,   61.39 ,   60.94 ,   61.39 ,       7206 ,    247
13/12/19 ,   61.20 ,   61.18 ,   61.26 ,   60.98 ,   61.20 ,       6937 ,    309
16/12/19 ,   61.54 ,   61.50 ,   61.61 ,   61.24 ,   61.25 ,       4036 ,    310
17/12/19 ,   61.71 ,   61.66 ,   61.85 ,   61.52 ,   61.54 ,       3221 ,    255
18/12/19 ,   61.88 ,   61.71 ,   61.88 ,   61.56 ,   61.71 ,       3496 ,    241
19/12/19 ,   62.07 ,   61.82 ,   62.17 ,   61.53 ,   61.88 ,       6364 ,    251
20/12/19 ,   62.51 ,   62.19 ,   62.67 ,   61.90 ,   62.01 ,       3384 ,    322
23/12/19 ,   63.81 ,   63.29 ,   64.01 ,   62.04 ,   62.04 ,       6963 ,    541
26/12/19 ,   64.18 ,   64.04 ,   64.29 ,   63.81 ,   63.81 ,       3113 ,    265
27/12/19 ,   66.36 ,   65.15 ,   66.43 ,   64.18 ,   64.18 ,       6799 ,    328
30/12/19 ,   66.94 ,   66.55 ,   66.97 ,   65.81 ,   66.36 ,       5224 ,    488
02/01/20 ,   66.42 ,   66.38 ,   66.96 ,   64.92 ,   66.96 ,       4380 ,    336
03/01/20 ,   66.57 ,   66.55 ,   66.61 ,   66.43 ,   66.43 ,       4044 ,    315
06/01/20 ,   66.43 ,   66.50 ,   66.58 ,   66.42 ,   66.57 ,       3395 ,    302
07/01/20 ,   67.04 ,   66.61 ,   67.22 ,   66.26 ,   66.40 ,       7050 ,    324
08/01/20 ,   65.71 ,   65.44 ,   67.16 ,   62.38 ,   67.16 ,       8583 ,    499
09/01/20 ,   65.12 ,   65.85 ,   66.72 ,   64.63 ,   65.74 ,       3827 ,    268
10/01/20 ,   66.38 ,   66.08 ,   66.39 ,   64.92 ,   64.92 ,       4762 ,    302
13/01/20 ,   66.87 ,   66.31 ,   66.97 ,   64.92 ,   66.38 ,       4031 ,    323
14/01/20 ,   66.87 ,   66.55 ,   67.02 ,   65.86 ,   66.87 ,       2654 ,    250
15/01/20 ,   66.86 ,   66.40 ,   66.87 ,   65.84 ,   66.12 ,       6448 ,    685
16/01/20 ,   66.69 ,   66.62 ,   66.92 ,   66.47 ,   66.92 ,       2352 ,    274
17/01/20 ,   66.06 ,   66.25 ,   66.73 ,   65.55 ,   66.73 ,       3322 ,    261
20/01/20 ,   66.04 ,   66.03 ,   66.42 ,   65.56 ,   66.12 ,       4608 ,    438
21/01/20 ,   66.08 ,   66.12 ,   66.60 ,   65.88 ,   66.03 ,       4687 ,    429
22/01/20 ,   66.44 ,   66.55 ,   66.73 ,   66.08 ,   66.25 ,       2905 ,    266
23/01/20 ,   66.27 ,   66.56 ,   66.80 ,   66.22 ,   66.73 ,       2177 ,    206
24/01/20 ,   66.56 ,   66.65 ,   66.93 ,   66.43 ,   66.71 ,       4832 ,    306
27/01/20 ,   64.71 ,   65.52 ,   66.85 ,   64.63 ,   66.56 ,       6882 ,    338
28/01/20 ,   64.92 ,   65.18 ,   66.38 ,   64.70 ,   64.83 ,       2577 ,    230
29/01/20 ,   65.14 ,   65.35 ,   65.97 ,   64.92 ,   64.92 ,       2741 ,    341
30/01/20 ,   64.80 ,   65.12 ,   65.53 ,   64.80 ,   65.14 ,       3026 ,    188
31/01/20 ,   65.53 ,   65.53 ,   65.80 ,   64.80 ,   64.80 ,    1058368 ,    187
03/02/20 ,   65.76 ,   65.79 ,   66.01 ,   65.53 ,   65.71 ,       4551 ,    301
04/02/20 ,   66.74 ,   66.38 ,   67.26 ,   65.76 ,   65.76 ,       4031 ,    341
05/02/20 ,   66.74 ,   66.75 ,   67.21 ,   66.34 ,   66.72 ,       3060 ,    229
06/02/20 ,   66.61 ,   66.66 ,   66.90 ,   66.35 ,   66.74 ,       3658 ,    258
07/02/20 ,   66.36 ,   66.42 ,   66.92 ,   66.01 ,   66.61 ,       4223 ,    279
10/02/20 ,   65.42 ,   65.54 ,   66.90 ,   61.47 ,   66.90 ,       7088 ,    505
11/02/20 ,   66.00 ,   65.74 ,   66.36 ,   64.79 ,   65.42 ,       7905 ,    448
12/02/20 ,   66.00 ,   66.06 ,   66.32 ,   66.00 ,   66.15 ,      49733 ,    237
13/02/20 ,   66.09 ,   66.07 ,   66.31 ,   66.00 ,   66.00 ,       3522 ,    210
14/02/20 ,   66.35 ,   66.19 ,   66.36 ,   66.00 ,   66.00 ,       4162 ,    295
17/02/20 ,   66.35 ,   66.08 ,   66.35 ,   66.00 ,   66.35 ,       5376 ,    378
18/02/20 ,   66.58 ,   66.60 ,   66.94 ,   66.13 ,   66.13 ,       7481 ,    319
19/02/20 ,   66.46 ,   66.54 ,   67.26 ,   66.22 ,   66.90 ,       5642 ,    262
20/02/20 ,   66.43 ,   66.35 ,   66.54 ,   66.22 ,   66.54 ,       3841 ,    251
21/02/20 ,   66.62 ,   66.53 ,   66.62 ,   66.35 ,   66.54 ,       1832 ,    187
26/02/20 ,   65.42 ,   65.32 ,   65.95 ,   63.53 ,   65.95 ,       7205 ,    280
27/02/20 ,   64.73 ,   64.82 ,   65.61 ,   63.57 ,   65.61 ,       4241 ,    361
28/02/20 ,   63.76 ,   64.13 ,   65.35 ,   63.03 ,   64.73 ,       7216 ,    482
02/03/20 ,   64.80 ,   64.74 ,   65.64 ,   64.03 ,   64.04 ,       3970 ,    299
03/03/20 ,   65.61 ,   65.38 ,   65.64 ,   64.46 ,   65.41 ,       3278 ,    211
04/03/20 ,   65.11 ,   65.32 ,   65.71 ,   64.54 ,   65.61 ,       2252 ,    184
05/03/20 ,   65.11 ,   65.29 ,   65.60 ,   64.65 ,   65.32 ,       2965 ,    173
06/03/20 ,   64.80 ,   64.74 ,   65.29 ,   64.05 ,   65.12 ,      10882 ,    337
09/03/20 ,   62.02 ,   62.14 ,   64.46 ,   61.08 ,   64.46 ,      10811 ,    522
10/03/20 ,   62.57 ,   62.75 ,   64.12 ,   62.26 ,   62.26 ,       6034 ,    316
11/03/20 ,   61.79 ,   62.21 ,   64.12 ,   60.75 ,   64.02 ,       5525 ,    400
12/03/20 ,   58.90 ,   58.88 ,   61.36 ,   57.36 ,   61.36 ,      24091 ,    527
13/03/20 ,   59.21 ,   59.08 ,   63.23 ,   57.36 ,   58.90 ,       6653 ,    418
16/03/20 ,   54.60 ,   54.69 ,   58.12 ,   52.77 ,   57.04 ,      16364 ,    571
17/03/20 ,   51.48 ,   51.56 ,   57.66 ,   50.30 ,   53.92 ,      28924 ,    917
18/03/20 ,   46.85 ,   49.21 ,   53.97 ,   46.56 ,   50.19 ,      16357 ,    715
19/03/20 ,   48.33 ,   44.35 ,   51.13 ,   40.32 ,   46.30 ,       9448 ,    356
20/03/20 ,   47.07 ,   49.46 ,   52.64 ,   46.53 ,   48.33 ,       7566 ,    345
23/03/20 ,   43.50 ,   42.99 ,   44.02 ,   41.80 ,   42.91 ,      12778 ,    374
24/03/20 ,   46.17 ,   46.13 ,   47.18 ,   43.50 ,   43.50 ,       2146 ,    167
25/03/20 ,   48.61 ,   48.01 ,   49.01 ,   45.60 ,   46.31 ,       8262 ,    280
26/03/20 ,   51.59 ,   51.05 ,   52.71 ,   47.11 ,   47.11 ,       6250 ,    314
27/03/20 ,   51.96 ,   51.26 ,   52.38 ,   49.59 ,   51.59 ,       4357 ,    250
30/03/20 ,   51.16 ,   50.83 ,   51.96 ,   50.27 ,   51.78 ,      10656 ,    401
31/03/20 ,   51.54 ,   51.87 ,   52.69 ,   49.59 ,   51.25 ,      10512 ,    416
01/04/20 ,   51.77 ,   50.94 ,   52.71 ,   46.82 ,   51.48 ,       9135 ,    327
02/04/20 ,   51.48 ,   51.30 ,   52.17 ,   50.24 ,   52.08 ,       9701 ,    207
03/04/20 ,   51.07 ,   50.84 ,   52.08 ,   50.55 ,   51.20 ,       7742 ,    324
06/04/20 ,   52.10 ,   51.94 ,   52.24 ,   50.55 ,   50.94 ,      19198 ,    306
07/04/20 ,   52.78 ,   53.65 ,   55.76 ,   52.08 ,   52.10 ,       2213 ,    189
08/04/20 ,   55.49 ,   55.72 ,   56.19 ,   52.94 ,   54.26 ,      42066 ,    383
09/04/20 ,   55.79 ,   55.42 ,   56.25 ,   53.11 ,   56.25 ,       2918 ,    348
13/04/20 ,   53.11 ,   54.19 ,   55.79 ,   52.78 ,   55.78 ,       3787 ,    367
14/04/20 ,   53.63 ,   54.35 ,   55.71 ,   53.32 ,   53.32 ,       3879 ,    208
15/04/20 ,   52.71 ,   53.06 ,   54.33 ,   52.69 ,   54.33 ,       3888 ,    343
16/04/20 ,   53.37 ,   52.24 ,   53.37 ,   51.57 ,   53.26 ,       3986 ,    484
17/04/20 ,   52.38 ,   52.69 ,   53.94 ,   51.81 ,   52.27 ,       5220 ,    311
20/04/20 ,   51.49 ,   52.29 ,   53.89 ,   51.49 ,   52.71 ,       2258 ,    231
22/04/20 ,   52.06 ,   52.28 ,   52.69 ,   52.06 ,   52.08 ,       3200 ,    208
23/04/20 ,   52.08 ,   52.19 ,   52.61 ,   51.46 ,   52.61 ,       2992 ,    248
24/04/20 ,   51.87 ,   51.18 ,   52.70 ,   50.83 ,   52.34 ,       4427 ,    288
27/04/20 ,   51.83 ,   52.19 ,   52.64 ,   51.61 ,   52.10 ,       1912 ,    168
28/04/20 ,   51.94 ,   52.00 ,   52.38 ,   51.71 ,   51.71 ,       2271 ,    161
29/04/20 ,   52.15 ,   52.02 ,   52.38 ,   51.78 ,   51.94 ,       2083 ,    142
30/04/20 ,   52.08 ,   51.89 ,   52.38 ,   51.38 ,   52.38 ,       6389 ,    259
04/05/20 ,   51.48 ,   51.31 ,   52.00 ,   50.83 ,   52.00 ,      10294 ,    268
05/05/20 ,   51.71 ,   51.65 ,   51.79 ,   51.30 ,   51.71 ,       3886 ,    138
06/05/20 ,   51.62 ,   51.37 ,   51.78 ,   51.07 ,   51.71 ,       2487 ,    170
07/05/20 ,   51.64 ,   51.51 ,   51.64 ,   51.13 ,   51.13 ,       7528 ,    285
08/05/20 ,   51.48 ,   51.50 ,   51.96 ,   51.48 ,   51.71 ,       4512 ,    183
11/05/20 ,   51.48 ,   51.49 ,   51.75 ,   51.48 ,   51.48 ,       4192 ,    198
12/05/20 ,   50.87 ,   51.12 ,   51.56 ,   50.83 ,   51.56 ,       3990 ,    162
13/05/20 ,   49.57 ,   50.47 ,   51.13 ,   49.57 ,   50.87 ,       4773 ,    215
14/05/20 ,   49.52 ,   49.35 ,   50.29 ,   48.63 ,   49.85 ,       4899 ,    237
15/05/20 ,   48.39 ,   49.23 ,   50.55 ,   48.39 ,   50.55 ,       4757 ,    365
18/05/20 ,   48.20 ,   48.31 ,   49.63 ,   47.77 ,   49.63 ,       4152 ,    317
19/05/20 ,   48.49 ,   48.36 ,   48.77 ,   48.23 ,   48.23 ,       2477 ,    199
20/05/20 ,   48.83 ,   48.97 ,   49.52 ,   48.63 ,   48.71 ,       2514 ,    184
21/05/20 ,   49.45 ,   49.36 ,   49.59 ,   48.84 ,   48.84 ,       3369 ,    196
22/05/20 ,   49.28 ,   49.35 ,   49.59 ,   49.20 ,   49.45 ,       1832 ,    162
25/05/20 ,   49.61 ,   50.13 ,   50.70 ,   49.44 ,   49.59 ,       2642 ,    191
26/05/20 ,   49.61 ,   50.56 ,   51.47 ,   49.61 ,   50.01 ,       3081 ,    216
27/05/20 ,   51.28 ,   50.28 ,   51.38 ,   49.59 ,   50.30 ,       1730 ,    191
28/05/20 ,   51.48 ,   50.95 ,   51.48 ,   50.06 ,   51.30 ,       2330 ,    191
29/05/20 ,   51.47 ,   51.40 ,   51.77 ,   51.12 ,   51.77 ,       5083 ,    293
01/06/20 ,   51.15 ,   51.38 ,   51.49 ,   51.15 ,   51.21 ,       3772 ,    304
02/06/20 ,   52.77 ,   52.36 ,   52.77 ,   51.14 ,   51.14 ,       3854 ,    291
03/06/20 ,   53.33 ,   53.30 ,   53.33 ,   53.01 ,   53.01 ,       5738 ,    264
04/06/20 ,   53.33 ,   53.25 ,   53.33 ,   52.67 ,   53.33 ,       2967 ,    266
05/06/20 ,   55.79 ,   54.37 ,   56.74 ,   53.01 ,   53.01 ,       3838 ,    231
08/06/20 ,   55.80 ,   55.92 ,   56.34 ,   55.73 ,   55.79 ,       3336 ,    292
09/06/20 ,   56.05 ,   55.62 ,   56.18 ,   54.72 ,   55.80 ,       3222 ,    193
10/06/20 ,   55.68 ,   55.83 ,   56.06 ,   55.68 ,   56.05 ,       1764 ,    173
12/06/20 ,   55.23 ,   55.20 ,   55.62 ,   54.86 ,   55.62 ,       2202 ,    238
15/06/20 ,   56.32 ,   55.51 ,   56.32 ,   54.59 ,   55.23 ,       4860 ,    386
16/06/20 ,   55.95 ,   55.82 ,   56.32 ,   55.17 ,   55.78 ,       1875 ,    220
17/06/20 ,   55.72 ,   55.68 ,   56.30 ,   55.42 ,   55.47 ,       2962 ,    228
18/06/20 ,   55.56 ,   55.55 ,   55.73 ,   55.06 ,   55.73 ,       2481 ,    198
19/06/20 ,   57.04 ,   56.70 ,   57.66 ,   55.17 ,   55.53 ,       8344 ,    276
22/06/20 ,   56.18 ,   56.65 ,   57.50 ,   55.89 ,   57.04 ,       2401 ,    196
23/06/20 ,   55.42 ,   55.72 ,   56.76 ,   55.03 ,   56.22 ,       2684 ,    231
24/06/20 ,   54.80 ,   55.58 ,   56.41 ,   54.62 ,   55.42 ,       5437 ,    187
25/06/20 ,   55.16 ,   55.03 ,   55.35 ,   54.80 ,   54.80 ,       1891 ,    143
26/06/20 ,   54.75 ,   54.92 ,   55.31 ,   54.63 ,   55.16 ,       1350 ,    120
29/06/20 ,   54.61 ,   54.35 ,   54.75 ,   54.12 ,   54.75 ,       2228 ,    203
30/06/20 ,   54.61 ,   54.56 ,   54.86 ,   54.12 ,   54.61 ,       1711 ,    176
01/07/20 ,   55.83 ,   56.49 ,   58.61 ,   55.12 ,   55.16 ,       3118 ,    242
02/07/20 ,   56.47 ,   56.45 ,   56.73 ,   55.85 ,   55.85 ,       1507 ,    224
03/07/20 ,   56.37 ,   56.47 ,   57.25 ,   56.10 ,   56.47 ,       3944 ,    234
06/07/20 ,   55.86 ,   55.90 ,   56.18 ,   55.78 ,   56.18 ,       3742 ,    265
07/07/20 ,   55.56 ,   55.68 ,   56.10 ,   55.56 ,   56.10 ,       5965 ,    327
08/07/20 ,   55.38 ,   55.39 ,   55.56 ,   55.24 ,   55.56 ,       4475 ,    312
09/07/20 ,   54.93 ,   54.85 ,   55.50 ,   54.80 ,   55.38 ,      15769 ,    268
10/07/20 ,   54.41 ,   54.48 ,   55.16 ,   54.35 ,   54.93 ,       4703 ,    361
13/07/20 ,   54.10 ,   54.33 ,   55.04 ,   54.07 ,   54.41 ,       6469 ,    328
14/07/20 ,   54.10 ,   54.42 ,   54.69 ,   54.10 ,   54.10 ,       2324 ,    239
15/07/20 ,   54.64 ,   54.48 ,   54.66 ,   54.10 ,   54.10 ,       3048 ,    218
16/07/20 ,   54.69 ,   54.66 ,   54.85 ,   54.35 ,   54.64 ,       1671 ,    167
17/07/20 ,   55.09 ,   55.07 ,   55.41 ,   54.69 ,   54.84 ,       1542 ,    149
20/07/20 ,   54.35 ,   54.47 ,   55.42 ,   54.26 ,   55.09 ,       3157 ,    269
21/07/20 ,   55.08 ,   54.58 ,   55.12 ,   53.91 ,   54.35 ,       3049 ,    214
22/07/20 ,   55.17 ,   55.00 ,   55.17 ,   54.85 ,   55.08 ,       1823 ,    155
23/07/20 ,   54.93 ,   54.81 ,   55.35 ,   54.56 ,   55.17 ,       1631 ,    166
24/07/20 ,   54.83 ,   54.71 ,   55.35 ,   53.93 ,   54.93 ,       2929 ,    218
27/07/20 ,   55.63 ,   55.43 ,   56.10 ,   54.68 ,   54.83 ,       6245 ,    243
28/07/20 ,   56.49 ,   56.90 ,   57.96 ,   55.42 ,   55.64 ,      11592 ,    365
29/07/20 ,   56.66 ,   56.66 ,   57.34 ,   56.45 ,   56.49 ,       1598 ,    137
30/07/20 ,   56.36 ,   56.37 ,   56.72 ,   56.10 ,   56.52 ,       1682 ,    125
31/07/20 ,   57.40 ,   56.06 ,   57.77 ,   54.86 ,   56.36 ,       4485 ,    196
03/08/20 ,   57.74 ,   56.34 ,   57.74 ,   55.61 ,   56.72 ,      11238 ,    333
04/08/20 ,   56.85 ,   57.07 ,   57.74 ,   56.18 ,   57.74 ,       4040 ,    197
05/08/20 ,   56.41 ,   56.53 ,   56.85 ,   56.33 ,   56.85 ,       1126 ,    120
06/08/20 ,   56.19 ,   56.57 ,   56.87 ,   55.99 ,   56.85 ,       2546 ,    168
07/08/20 ,   56.40 ,   56.30 ,   57.13 ,   55.86 ,   56.19 ,       1421 ,    150
10/08/20 ,   56.06 ,   56.21 ,   56.78 ,   56.06 ,   56.40 ,       2132 ,    236
11/08/20 ,   56.17 ,   56.27 ,   56.72 ,   55.95 ,   56.06 ,       3536 ,    205
12/08/20 ,   56.10 ,   56.04 ,   56.35 ,   55.92 ,   56.17 ,       2016 ,    165
13/08/20 ,   56.37 ,   56.25 ,   56.49 ,   55.72 ,   56.10 ,       2932 ,    165
14/08/20 ,   55.74 ,   56.08 ,   56.66 ,   55.74 ,   56.37 ,       3587 ,    208
17/08/20 ,   55.55 ,   55.65 ,   56.05 ,   55.50 ,   55.61 ,       4767 ,    265
18/08/20 ,   55.58 ,   55.49 ,   55.66 ,   55.18 ,   55.61 ,       2267 ,    193
19/08/20 ,   55.47 ,   55.53 ,   56.01 ,   55.34 ,   55.62 ,       3290 ,    223
20/08/20 ,   54.98 ,   55.16 ,   55.65 ,   54.86 ,   55.48 ,       1798 ,    187
21/08/20 ,   55.16 ,   55.12 ,   55.36 ,   55.03 ,   55.16 ,       2620 ,    130
24/08/20 ,   54.99 ,   55.16 ,   55.38 ,   54.85 ,   55.16 ,       3183 ,    252
25/08/20 ,   55.14 ,   55.09 ,   55.42 ,   54.86 ,   54.99 ,       2309 ,    215
26/08/20 ,   55.43 ,   55.43 ,   55.54 ,   55.16 ,   55.16 ,       2115 ,    174
27/08/20 ,   55.39 ,   55.32 ,   55.50 ,   54.98 ,   55.43 ,       2155 ,    167
28/08/20 ,   55.43 ,   55.42 ,   55.50 ,   55.17 ,   55.17 ,       2134 ,    152
31/08/20 ,   55.55 ,   55.39 ,   55.67 ,   54.99 ,   55.50 ,       2036 ,    212
01/09/20 ,   49.07 ,   48.44 ,   50.55 ,   46.79 ,   46.79 ,      55186 ,   1635
02/09/20 ,   47.54 ,   47.60 ,   49.02 ,   47.05 ,   49.02 ,      31009 ,    891
03/09/20 ,   47.99 ,   47.84 ,   48.34 ,   47.56 ,   47.77 ,       7577 ,    396
04/09/20 ,   47.88 ,   48.04 ,   48.54 ,   47.77 ,   48.07 ,       5448 ,    311
08/09/20 ,   47.14 ,   47.83 ,   48.34 ,   47.08 ,   48.34 ,       8672 ,    492
09/09/20 ,   46.79 ,   46.72 ,   47.05 ,   46.48 ,   46.79 ,      12773 ,    558
10/09/20 ,   46.88 ,   46.91 ,   48.07 ,   46.66 ,   46.79 ,      33008 ,    495
11/09/20 ,   47.83 ,   47.88 ,   48.07 ,   46.93 ,   46.93 ,       3614 ,    294
14/09/20 ,   48.70 ,   48.04 ,   48.70 ,   46.86 ,   47.77 ,       8520 ,    561
15/09/20 ,   49.55 ,   49.00 ,   49.64 ,   48.31 ,   48.99 ,       6822 ,    493
16/09/20 ,   50.08 ,   49.86 ,   50.26 ,   48.07 ,   49.55 ,       4466 ,    354
17/09/20 ,   50.57 ,   50.41 ,   50.80 ,   49.69 ,   50.13 ,       3517 ,    323
18/09/20 ,   51.55 ,   51.42 ,   51.83 ,   50.26 ,   50.26 ,       6054 ,    338
21/09/20 ,   50.28 ,   50.83 ,   51.51 ,   50.27 ,   51.51 ,       5173 ,    245
22/09/20 ,   49.95 ,   50.25 ,   50.92 ,   49.95 ,   50.28 ,       3590 ,    257
23/09/20 ,   50.15 ,   50.27 ,   50.82 ,   50.07 ,   50.82 ,       2727 ,    186
24/09/20 ,   49.93 ,   49.72 ,   50.10 ,   48.48 ,   50.10 ,       1331 ,    166
25/09/20 ,   49.38 ,   49.49 ,   49.93 ,   48.70 ,   49.93 ,       1274 ,    168
28/09/20 ,   48.45 ,   48.62 ,   49.93 ,   48.07 ,   49.38 ,       4737 ,    301
29/09/20 ,   48.40 ,   48.60 ,   48.70 ,   48.38 ,   48.45 ,       2816 ,    199
30/09/20 ,   49.78 ,   48.70 ,   49.93 ,   48.40 ,   48.70 ,       2260 ,    193
01/10/20 ,   49.01 ,   49.06 ,   49.85 ,   48.21 ,   49.78 ,       6049 ,    379
02/10/20 ,   48.89 ,   48.91 ,   49.36 ,   48.39 ,   49.36 ,       5011 ,    281
05/10/20 ,   48.20 ,   48.11 ,   49.00 ,   47.32 ,   48.89 ,       7647 ,    339
06/10/20 ,   48.16 ,   48.08 ,   48.33 ,   47.83 ,   48.21 ,       2697 ,    235
07/10/20 ,   48.20 ,   48.15 ,   48.31 ,   47.83 ,   48.16 ,       2978 ,    181
08/10/20 ,   48.21 ,   48.25 ,   49.74 ,   48.06 ,   48.20 ,       5920 ,    274
09/10/20 ,   48.48 ,   48.62 ,   48.88 ,   48.23 ,   48.23 ,       3748 ,    283
13/10/20 ,   48.35 ,   48.93 ,   50.07 ,   48.34 ,   48.54 ,       4134 ,    306
14/10/20 ,   48.67 ,   48.63 ,   48.95 ,   48.34 ,   48.35 ,       1902 ,    186
15/10/20 ,   48.84 ,   48.84 ,   49.39 ,   48.62 ,   48.70 ,       1987 ,    231
16/10/20 ,   49.18 ,   49.21 ,   49.46 ,   48.82 ,   48.84 ,       2947 ,    234
19/10/20 ,   49.41 ,   49.20 ,   49.41 ,   49.01 ,   49.19 ,       3536 ,    237
20/10/20 ,   49.09 ,   49.21 ,   49.41 ,   49.01 ,   49.41 ,       2429 ,    245
21/10/20 ,   49.09 ,   49.14 ,   49.31 ,   49.07 ,   49.09 ,       2874 ,    209
22/10/20 ,   49.09 ,   49.21 ,   49.39 ,   49.09 ,   49.09 ,       1847 ,    203
23/10/20 ,   49.08 ,   49.18 ,   49.41 ,   49.07 ,   49.13 ,       3219 ,    182
26/10/20 ,   48.70 ,   48.90 ,   49.08 ,   48.57 ,   49.07 ,       3697 ,    268
27/10/20 ,   48.72 ,   48.80 ,   49.13 ,   48.70 ,   48.70 ,       1437 ,    164
28/10/20 ,   48.20 ,   48.37 ,   49.31 ,   48.20 ,   48.72 ,       3322 ,    243
29/10/20 ,   47.81 ,   47.96 ,   48.20 ,   47.66 ,   48.20 ,       3178 ,    196
30/10/20 ,   47.39 ,   47.66 ,   48.18 ,   47.38 ,   47.68 ,       3173 ,    234
03/11/20 ,   47.01 ,   47.43 ,   49.25 ,   46.79 ,   47.55 ,       3729 ,    236
04/11/20 ,   47.68 ,   47.62 ,   48.07 ,   47.03 ,   47.03 ,       1704 ,    150
05/11/20 ,   47.55 ,   47.31 ,   47.73 ,   46.84 ,   47.68 ,       5135 ,    276
06/11/20 ,   47.66 ,   47.61 ,   47.73 ,   47.20 ,   47.55 ,       2362 ,    179
09/11/20 ,   47.47 ,   47.82 ,   48.13 ,   47.35 ,   47.66 ,       4581 ,    265
10/11/20 ,   48.34 ,   48.16 ,   48.34 ,   47.55 ,   47.55 ,       2431 ,    218
11/11/20 ,   48.69 ,   48.78 ,   49.02 ,   48.21 ,   48.34 ,       1899 ,    178
12/11/20 ,   48.94 ,   48.89 ,   49.01 ,   48.70 ,   48.72 ,       1355 ,    147
13/11/20 ,   48.83 ,   48.82 ,   49.01 ,   48.70 ,   48.94 ,       1239 ,    166
16/11/20 ,   49.02 ,   48.89 ,   49.02 ,   48.70 ,   48.83 ,       2687 ,    203
17/11/20 ,   48.70 ,   48.89 ,   49.05 ,   48.70 ,   49.02 ,       3219 ,    234
18/11/20 ,   47.55 ,   48.21 ,   49.02 ,   47.37 ,   48.70 ,       5487 ,    320
19/11/20 ,   47.64 ,   47.79 ,   48.34 ,   47.32 ,   47.77 ,       4602 ,    260
20/11/20 ,   48.31 ,   48.21 ,   48.34 ,   47.47 ,   47.64 ,       3078 ,    203
23/11/20 ,   48.60 ,   48.56 ,   48.80 ,   48.27 ,   48.31 ,       3178 ,    183
24/11/20 ,   48.84 ,   48.70 ,   48.88 ,   48.37 ,   48.60 ,       1866 ,    444
25/11/20 ,   48.67 ,   48.95 ,   49.59 ,   48.60 ,   48.82 ,       3137 ,    426
26/11/20 ,   48.82 ,   49.09 ,   49.75 ,   48.68 ,   49.23 ,       4361 ,    492
27/11/20 ,   49.01 ,   49.44 ,   49.75 ,   48.82 ,   48.82 ,       2760 ,    557
30/11/20 ,   49.25 ,   49.22 ,   49.54 ,   49.01 ,   49.01 ,       2579 ,    191
01/12/20 ,   47.35 ,   48.04 ,   48.91 ,   47.34 ,   48.91 ,      17776 ,   1005
02/12/20 ,   46.74 ,   46.90 ,   47.34 ,   46.55 ,   47.34 ,      13152 ,   1020
03/12/20 ,   48.00 ,   47.35 ,   48.21 ,   46.56 ,   46.74 ,      16451 ,   1341
04/12/20 ,   47.92 ,   47.98 ,   48.22 ,   47.65 ,   48.00 ,      11895 ,    466
07/12/20 ,   48.04 ,   47.98 ,   48.22 ,   47.72 ,   47.90 ,      16518 ,    787
08/12/20 ,   48.13 ,   48.11 ,   48.34 ,   47.82 ,   47.82 ,       9654 ,    260
09/12/20 ,   47.81 ,   47.88 ,   48.34 ,   47.73 ,   48.13 ,       5439 ,    311
10/12/20 ,   47.70 ,   47.85 ,   48.00 ,   47.67 ,   47.80 ,       4499 ,    227
11/12/20 ,   47.55 ,   47.62 ,   47.99 ,   47.46 ,   47.71 ,       8575 ,    394
14/12/20 ,   47.00 ,   46.99 ,   47.55 ,   46.55 ,   47.55 ,      10960 ,    527
15/12/20 ,   46.90 ,   46.71 ,   46.99 ,   46.55 ,   46.99 ,       7365 ,    379
16/12/20 ,   46.71 ,   46.73 ,   47.00 ,   46.56 ,   46.99 ,       4942 ,    247
17/12/20 ,   46.97 ,   46.79 ,   46.98 ,   46.55 ,   46.70 ,       2716 ,    221
18/12/20 ,   47.16 ,   47.27 ,   47.86 ,   46.98 ,   47.05 ,       6664 ,    273
21/12/20 ,   47.26 ,   47.01 ,   47.34 ,   46.89 ,   47.16 ,       5924 ,    232
22/12/20 ,   47.00 ,   47.00 ,   47.33 ,   46.89 ,   47.27 ,       2656 ,    238
23/12/20 ,   46.49 ,   46.55 ,   47.06 ,   45.63 ,   47.00 ,      12651 ,    429
28/12/20 ,   46.67 ,   46.66 ,   46.86 ,   46.49 ,   46.49 ,       6819 ,    314
29/12/20 ,   46.98 ,   46.74 ,   46.99 ,   46.54 ,   46.67 ,       5196 ,    241
30/12/20 ,   46.98 ,   46.78 ,   46.98 ,   46.67 ,   46.96 ,       5394 ,    272
04/01/21 ,   47.20 ,   46.95 ,   47.27 ,   46.82 ,   47.27 ,       7972 ,    367
05/01/21 ,   47.25 ,   47.10 ,   47.30 ,   46.84 ,   47.20 ,       6152 ,    287
06/01/21 ,   46.92 ,   46.93 ,   47.24 ,   46.81 ,   47.24 ,       3431 ,    255
07/01/21 ,   46.96 ,   47.00 ,   47.20 ,   46.92 ,   46.92 ,       2304 ,    247
08/01/21 ,   47.11 ,   47.05 ,   47.21 ,   46.96 ,   46.96 ,       5355 ,    269
11/01/21 ,   46.94 ,   46.96 ,   47.09 ,   46.89 ,   47.09 ,       5628 ,    383
12/01/21 ,   47.02 ,   46.93 ,   47.07 ,   46.78 ,   46.94 ,       8817 ,    385
13/01/21 ,   47.07 ,   46.88 ,   47.07 ,   46.78 ,   46.78 ,       4417 ,    252
14/01/21 ,   47.06 ,   46.92 ,   47.07 ,   46.79 ,   47.07 ,       5278 ,    253
15/01/21 ,   47.21 ,   46.98 ,   47.22 ,   46.86 ,   47.06 ,       3124 ,    253
18/01/21 ,   47.93 ,   47.24 ,   47.93 ,   46.94 ,   47.21 ,       5642 ,    378
19/01/21 ,   48.32 ,   48.39 ,   49.17 ,   48.04 ,   48.04 ,       3950 ,    275
20/01/21 ,   48.34 ,   48.52 ,   48.86 ,   48.34 ,   48.38 ,       5920 ,    320
21/01/21 ,   48.93 ,   48.73 ,   49.32 ,   48.34 ,   48.34 ,       5318 ,    371
22/01/21 ,   48.59 ,   48.55 ,   48.85 ,   48.27 ,   48.47 ,       4875 ,    232
26/01/21 ,   48.20 ,   48.21 ,   48.59 ,   48.00 ,   48.59 ,       4510 ,    350
27/01/21 ,   48.23 ,   48.29 ,   48.47 ,   48.03 ,   48.31 ,       4417 ,    248
28/01/21 ,   48.54 ,   48.11 ,   48.54 ,   47.60 ,   48.23 ,       2913 ,    230
29/01/21 ,   49.44 ,   49.17 ,   49.46 ,   48.05 ,   48.54 ,       3270 ,    238
01/02/21 ,   49.42 ,   49.39 ,   49.84 ,   47.95 ,   49.57 ,       2461 ,    206
02/02/21 ,   49.43 ,   49.27 ,   49.51 ,   48.91 ,   49.42 ,       2900 ,    237
03/02/21 ,   49.48 ,   49.07 ,   49.49 ,   48.89 ,   49.39 ,       3082 ,    217
04/02/21 ,   49.34 ,   49.24 ,   49.50 ,   48.94 ,   49.48 ,       3653 ,    226
05/02/21 ,   49.50 ,   49.26 ,   49.50 ,   48.89 ,   49.34 ,       4906 ,    214
08/02/21 ,   49.39 ,   49.33 ,   49.48 ,   49.12 ,   49.48 ,       3250 ,    260
09/02/21 ,   49.45 ,   49.39 ,   49.50 ,   49.34 ,   49.39 ,       2585 ,    255
10/02/21 ,   49.50 ,   49.45 ,   49.59 ,   49.40 ,   49.47 ,       4800 ,    316
11/02/21 ,   49.85 ,   49.49 ,   49.85 ,   49.35 ,   49.49 ,      20863 ,    235
12/02/21 ,   49.44 ,   49.71 ,   49.86 ,   49.44 ,   49.85 ,       6979 ,    428
17/02/21 ,   49.22 ,   49.37 ,   49.48 ,   49.16 ,   49.44 ,       5577 ,    333
18/02/21 ,   49.07 ,   49.34 ,   49.48 ,   49.07 ,   49.22 ,       5112 ,    346
19/02/21 ,   48.39 ,   48.65 ,   49.22 ,   48.05 ,   49.07 ,      13980 ,    421
22/02/21 ,   47.62 ,   47.92 ,   48.57 ,   47.32 ,   48.57 ,      10368 ,    373
23/02/21 ,   47.95 ,   48.03 ,   48.56 ,   47.62 ,   47.62 ,       6802 ,    351
24/02/21 ,   48.42 ,   48.38 ,   48.42 ,   47.95 ,   47.95 ,      29913 ,    404
25/02/21 ,   48.94 ,   48.89 ,   49.21 ,   48.57 ,   48.57 ,       5079 ,    192
26/02/21 ,   49.22 ,   48.88 ,   49.28 ,   48.69 ,   48.94 ,       4982 ,    228
01/03/21 ,   48.86 ,   48.80 ,   49.45 ,   47.89 ,   48.83 ,       5433 ,    264
02/03/21 ,   48.78 ,   48.80 ,   49.44 ,   48.63 ,   48.83 ,       4833 ,    282
03/03/21 ,   48.69 ,   48.69 ,   48.89 ,   48.49 ,   48.69 ,       5897 ,    254
04/03/21 ,   48.83 ,   48.82 ,   49.03 ,   48.50 ,   48.50 ,       5373 ,    196
05/03/21 ,   49.39 ,   49.17 ,   49.39 ,   48.83 ,   48.83 ,       3689 ,    148
08/03/21 ,   49.59 ,   49.32 ,   49.71 ,   48.70 ,   49.39 ,       4999 ,    325
09/03/21 ,   49.45 ,   49.51 ,   49.72 ,   49.39 ,   49.65 ,       3171 ,    177
10/03/21 ,   49.65 ,   49.59 ,   49.93 ,   49.45 ,   49.45 ,       4500 ,    262
11/03/21 ,   49.74 ,   49.61 ,   49.93 ,   49.53 ,   49.65 ,       4360 ,    180
12/03/21 ,   50.37 ,   49.86 ,   50.42 ,   49.59 ,   49.73 ,       6479 ,    371
15/03/21 ,   50.75 ,   50.04 ,   50.75 ,   49.63 ,   50.36 ,       5096 ,    222
16/03/21 ,   50.52 ,   50.42 ,   50.73 ,   49.83 ,   50.73 ,       3892 ,    188
17/03/21 ,   50.75 ,   50.42 ,   50.75 ,   50.13 ,   50.52 ,       3368 ,    216
18/03/21 ,   50.52 ,   50.52 ,   50.75 ,   50.19 ,   50.75 ,       3052 ,    169
19/03/21 ,   50.75 ,   50.64 ,   50.75 ,   50.52 ,   50.52 ,       2905 ,    156
22/03/21 ,   50.45 ,   50.51 ,   50.75 ,   50.29 ,   50.75 ,       2581 ,    142
23/03/21 ,   50.64 ,   50.46 ,   50.74 ,   50.28 ,   50.45 ,       3694 ,    135
24/03/21 ,   50.52 ,   50.46 ,   50.66 ,   50.29 ,   50.64 ,       4953 ,    176
25/03/21 ,   50.29 ,   50.45 ,   50.61 ,   50.29 ,   50.51 ,       2443 ,    100
26/03/21 ,   50.52 ,   50.57 ,   50.68 ,   50.29 ,   50.29 ,       3256 ,    108
29/03/21 ,   50.44 ,   50.52 ,   50.64 ,   50.44 ,   50.52 ,       3978 ,    142
30/03/21 ,   50.66 ,   50.55 ,   50.66 ,   50.37 ,   50.44 ,       1937 ,    398
31/03/21 ,   50.37 ,   50.46 ,   50.65 ,   50.37 ,   50.65 ,       4341 ,    130
01/04/21 ,   50.79 ,   50.66 ,   50.92 ,   50.55 ,   50.55 ,       3668 ,    225
05/04/21 ,   50.05 ,   50.39 ,   50.84 ,   50.05 ,   50.79 ,       5386 ,    283
06/04/21 ,   49.91 ,   49.86 ,   50.62 ,   49.17 ,   50.05 ,       5586 ,    276
07/04/21 ,   49.06 ,   49.07 ,   49.55 ,   48.58 ,   49.49 ,      11302 ,    418
08/04/21 ,   49.15 ,   48.78 ,   49.16 ,   48.54 ,   48.86 ,       6908 ,    252
09/04/21 ,   49.06 ,   48.87 ,   49.13 ,   48.55 ,   49.13 ,       2697 ,    246
12/04/21 ,   48.95 ,   48.81 ,   49.50 ,   48.62 ,   49.06 ,      11780 ,    691
13/04/21 ,   48.81 ,   48.62 ,   48.85 ,   48.54 ,   48.82 ,       4621 ,    385
14/04/21 ,   48.37 ,   48.34 ,   48.80 ,   48.23 ,   48.51 ,       2877 ,    176
15/04/21 ,   48.32 ,   48.32 ,   48.81 ,   48.23 ,   48.37 ,       3580 ,    165
16/04/21 ,   48.31 ,   48.28 ,   48.59 ,   48.23 ,   48.32 ,       2896 ,    127
19/04/21 ,   48.23 ,   48.23 ,   48.61 ,   48.07 ,   48.31 ,      12194 ,    257
20/04/21 ,   48.28 ,   48.07 ,   48.37 ,   47.92 ,   48.23 ,       4036 ,    225
22/04/21 ,   47.94 ,   48.03 ,   48.27 ,   47.94 ,   48.27 ,       1597 ,    147
23/04/21 ,   47.95 ,   47.99 ,   48.23 ,   47.91 ,   47.94 ,       1501 ,    128
26/04/21 ,   48.05 ,   48.23 ,   48.63 ,   47.95 ,   48.23 ,       3655 ,    702
27/04/21 ,   49.18 ,   48.80 ,   49.18 ,   48.07 ,   48.07 ,       3070 ,    441
28/04/21 ,   49.09 ,   48.99 ,   49.22 ,   48.85 ,   49.18 ,       1465 ,    370
29/04/21 ,   49.29 ,   49.09 ,   49.91 ,   48.85 ,   49.18 ,       3324 ,    446
30/04/21 ,   48.34 ,   48.62 ,   49.29 ,   48.31 ,   49.29 ,       2072 ,    131
03/05/21 ,   47.91 ,   48.23 ,   49.59 ,   47.91 ,   48.32 ,       3848 ,    212
04/05/21 ,   47.76 ,   47.90 ,   48.45 ,   47.74 ,   47.91 ,       3464 ,    170
05/05/21 ,   47.77 ,   47.86 ,   48.18 ,   47.74 ,   47.76 ,       3487 ,    147
06/05/21 ,   46.39 ,   47.05 ,   47.91 ,   46.29 ,   47.91 ,       3535 ,    198
07/05/21 ,   45.90 ,   45.82 ,   46.64 ,   44.99 ,   46.63 ,       9394 ,    309
10/05/21 ,   45.49 ,   45.61 ,   46.24 ,   45.33 ,   45.90 ,       6569 ,    257
11/05/21 ,   45.00 ,   44.95 ,   45.67 ,   44.30 ,   45.49 ,       7007 ,    294
12/05/21 ,   44.50 ,   44.65 ,   44.68 ,   44.38 ,   44.68 ,       2632 ,    143
13/05/21 ,   44.67 ,   44.74 ,   45.00 ,   44.50 ,   44.50 ,       1777 ,    132
14/05/21 ,   44.77 ,   44.74 ,   45.00 ,   44.37 ,   44.67 ,       2067 ,    163
17/05/21 ,   44.99 ,   45.02 ,   45.67 ,   44.76 ,   44.76 ,       3087 ,    228
18/05/21 ,   44.56 ,   44.67 ,   45.00 ,   44.51 ,   44.99 ,       2533 ,    211
19/05/21 ,   44.56 ,   44.56 ,   44.98 ,   44.52 ,   44.56 ,       4022 ,    215
20/05/21 ,   44.53 ,   44.56 ,   44.95 ,   44.51 ,   44.57 ,        992 ,    123
21/05/21 ,   44.56 ,   44.64 ,   44.92 ,   44.51 ,   44.51 ,       1652 ,    129
24/05/21 ,   46.59 ,   45.35 ,   46.92 ,   44.51 ,   44.56 ,       6521 ,    291
25/05/21 ,   45.40 ,   45.74 ,   48.23 ,   44.75 ,   45.75 ,       5891 ,    314
26/05/21 ,   44.63 ,   44.80 ,   46.14 ,   44.63 ,   45.67 ,       3964 ,    365
27/05/21 ,   44.60 ,   45.83 ,   48.23 ,   44.60 ,   44.63 ,       7727 ,    220
28/05/21 ,   44.83 ,   45.06 ,   46.78 ,   44.60 ,   44.60 ,       1387 ,    114
31/05/21 ,   46.79 ,   45.23 ,   46.79 ,   44.56 ,   45.64 ,       4194 ,    213
01/06/21 ,   45.75 ,   45.52 ,   46.78 ,   45.23 ,   46.78 ,       2771 ,    220
02/06/21 ,   45.77 ,   45.47 ,   46.43 ,   45.23 ,   45.74 ,       1483 ,    118
04/06/21 ,   45.12 ,   45.00 ,   45.77 ,   44.85 ,   45.77 ,       5473 ,   1872
07/06/21 ,   45.60 ,   45.15 ,   45.60 ,   44.92 ,   45.11 ,       5198 ,    280
08/06/21 ,   45.34 ,   45.40 ,   45.74 ,   45.16 ,   45.60 ,       2177 ,    146
09/06/21 ,   45.59 ,   45.43 ,   45.77 ,   45.33 ,   45.34 ,       2312 ,    194
10/06/21 ,   45.53 ,   45.55 ,   45.85 ,   45.34 ,   45.58 ,        927 ,     91
11/06/21 ,   46.29 ,   45.87 ,   46.64 ,   45.53 ,   45.53 ,       1602 ,    140
14/06/21 ,   46.65 ,   46.31 ,   46.65 ,   45.93 ,   46.64 ,       1757 ,    137
15/06/21 ,   46.94 ,   46.64 ,   46.94 ,   46.07 ,   46.65 ,       2381 ,    179
16/06/21 ,   46.85 ,   46.89 ,   47.28 ,   46.82 ,   46.94 ,       3235 ,    224
17/06/21 ,   46.67 ,   46.82 ,   47.30 ,   46.66 ,   46.86 ,       1505 ,    132
18/06/21 ,   46.71 ,   46.85 ,   47.28 ,   46.70 ,   46.70 ,       1247 ,    156
21/06/21 ,   46.85 ,   46.96 ,   47.27 ,   46.71 ,   46.71 ,       2623 ,    211
22/06/21 ,   46.70 ,   46.74 ,   46.85 ,   46.70 ,   46.73 ,       1167 ,    111
23/06/21 ,   46.01 ,   47.05 ,   47.93 ,   46.01 ,   46.70 ,       1007 ,    167
24/06/21 ,   45.08 ,   45.37 ,   46.65 ,   45.08 ,   46.01 ,       6446 ,    275
25/06/21 ,   44.69 ,   45.13 ,   45.75 ,   44.68 ,   45.15 ,       5288 ,    415
28/06/21 ,   44.48 ,   44.28 ,   44.72 ,   44.02 ,   44.72 ,       2601 ,    212
29/06/21 ,   44.68 ,   44.99 ,   45.33 ,   44.46 ,   44.48 ,       2414 ,    190
30/06/21 ,   44.73 ,   45.14 ,   45.77 ,   44.68 ,   45.33 ,       4149 ,    167
01/07/21 ,   46.13 ,   45.90 ,   46.93 ,   45.35 ,   45.39 ,       2463 ,    260
02/07/21 ,   45.83 ,   45.74 ,   46.46 ,   45.00 ,   46.46 ,       1660 ,    203
05/07/21 ,   45.65 ,   45.66 ,   46.09 ,   45.00 ,   45.83 ,       1604 ,    166
06/07/21 ,   45.82 ,   45.94 ,   46.16 ,   45.68 ,   45.68 ,       1945 ,    190
07/07/21 ,   46.23 ,   46.17 ,   46.23 ,   45.82 ,   45.82 ,       1921 ,    177
08/07/21 ,   46.47 ,   46.23 ,   46.67 ,   45.94 ,   46.23 ,       2731 ,    282
12/07/21 ,   47.51 ,   46.64 ,   47.60 ,   46.06 ,   46.31 ,       3831 ,    271
13/07/21 ,   47.54 ,   47.46 ,   48.25 ,   47.02 ,   47.46 ,       4017 ,    322
14/07/21 ,   48.23 ,   47.78 ,   48.23 ,   47.30 ,   47.54 ,       4067 ,    257
15/07/21 ,   48.69 ,   48.48 ,   48.78 ,   48.24 ,   48.25 ,       3444 ,    298
16/07/21 ,   48.63 ,   48.55 ,   48.68 ,   48.25 ,   48.49 ,       2591 ,    188
19/07/21 ,   48.97 ,   48.80 ,   48.97 ,   48.32 ,   48.32 ,       5859 ,    330
20/07/21 ,   49.39 ,   49.39 ,   49.58 ,   48.97 ,   48.97 ,       4291 ,    255
21/07/21 ,   48.92 ,   49.09 ,   49.47 ,   48.92 ,   49.38 ,       3312 ,    302
22/07/21 ,   48.57 ,   48.70 ,   48.93 ,   47.62 ,   48.93 ,       2317 ,    223
23/07/21 ,   47.60 ,   48.70 ,   49.24 ,   47.60 ,   48.92 ,       3649 ,    335
26/07/21 ,   48.44 ,   48.61 ,   48.92 ,   48.21 ,   48.21 ,       2603 ,    235
27/07/21 ,   48.90 ,   48.94 ,   49.48 ,   48.44 ,   48.44 ,       1350 ,    238
28/07/21 ,   48.50 ,   48.47 ,   49.39 ,   47.67 ,   48.92 ,       1737 ,    183
29/07/21 ,   48.50 ,   48.80 ,   49.07 ,   48.50 ,   48.50 ,        999 ,    145
30/07/21 ,   48.59 ,   48.61 ,   49.24 ,   47.96 ,   49.24 ,       1873 ,    210
02/08/21 ,   48.93 ,   48.95 ,   49.26 ,   48.25 ,   48.60 ,       1868 ,    225
03/08/21 ,   48.62 ,   48.84 ,   49.57 ,   48.62 ,   48.93 ,       1906 ,    197
04/08/21 ,   48.81 ,   48.74 ,   48.94 ,   48.62 ,   48.62 ,       1262 ,    224
05/08/21 ,   48.43 ,   48.62 ,   48.93 ,   48.38 ,   48.62 ,       2133 ,    496
06/08/21 ,   48.65 ,   48.86 ,   49.27 ,   48.43 ,   48.43 ,       1353 ,    260
09/08/21 ,   49.27 ,   49.00 ,   49.34 ,   48.65 ,   48.65 ,       2705 ,    292
10/08/21 ,   48.70 ,   48.94 ,   49.26 ,   48.70 ,   49.26 ,       1767 ,    250
11/08/21 ,   48.76 ,   48.74 ,   48.90 ,   48.60 ,   48.90 ,       1883 ,    225
12/08/21 ,   48.32 ,   48.47 ,   48.76 ,   48.32 ,   48.76 ,       1330 ,    189
13/08/21 ,   48.84 ,   48.72 ,   48.94 ,   48.32 ,   48.32 ,       2088 ,    207
16/08/21 ,   48.32 ,   48.61 ,   49.27 ,   48.32 ,   48.81 ,       3487 ,    283
17/08/21 ,   47.55 ,   48.08 ,   49.31 ,   46.67 ,   48.32 ,       2697 ,    354
18/08/21 ,   47.03 ,   47.12 ,   47.61 ,   46.49 ,   47.55 ,       2273 ,    268
19/08/21 ,   47.50 ,   46.85 ,   47.61 ,   46.67 ,   47.03 ,       2419 ,    213
20/08/21 ,   47.31 ,   47.50 ,   48.53 ,   47.02 ,   47.57 ,       2351 ,    231
23/08/21 ,   47.97 ,   47.68 ,   48.58 ,   47.34 ,   47.34 ,       2368 ,    225
24/08/21 ,   48.33 ,   48.23 ,   48.89 ,   47.51 ,   47.97 ,       1482 ,    220
25/08/21 ,   48.62 ,   48.32 ,   48.76 ,   48.01 ,   48.26 ,       1993 ,    226
26/08/21 ,   48.44 ,   48.70 ,   48.94 ,   48.19 ,   48.90 ,       1357 ,    147
27/08/21 ,   48.31 ,   48.21 ,   48.44 ,   48.03 ,   48.44 ,       1258 ,    175
30/08/21 ,   48.12 ,   48.15 ,   48.31 ,   48.10 ,   48.31 ,       1021 ,    140
31/08/21 ,   48.27 ,   48.21 ,   48.61 ,   47.98 ,   48.13 ,       1037 ,    173
01/09/21 ,   48.87 ,   48.90 ,   49.87 ,   48.27 ,   48.55 ,       1495 ,    201
02/09/21 ,   48.33 ,   48.34 ,   48.93 ,   48.23 ,   48.87 ,       2439 ,    375
03/09/21 ,   46.86 ,   47.57 ,   48.54 ,   46.86 ,   48.34 ,       4066 ,    388
06/09/21 ,   45.17 ,   46.55 ,   48.23 ,   45.17 ,   46.89 ,       4635 ,    280
08/09/21 ,   46.02 ,   46.25 ,   46.88 ,   45.89 ,   46.88 ,       1888 ,    219
09/09/21 ,   47.55 ,   46.70 ,   47.55 ,   45.89 ,   46.02 ,       2067 ,    215
10/09/21 ,   47.26 ,   47.52 ,   48.88 ,   47.26 ,   47.47 ,       2039 ,    171
13/09/21 ,   47.52 ,   47.36 ,   47.68 ,   47.26 ,   47.31 ,       1171 ,    189
14/09/21 ,   47.34 ,   47.42 ,   47.55 ,   47.26 ,   47.55 ,       1320 ,    100
15/09/21 ,   47.64 ,   47.39 ,   48.23 ,   46.89 ,   47.53 ,       2903 ,    169
16/09/21 ,   48.39 ,   48.06 ,   48.64 ,   47.07 ,   47.55 ,       2008 ,    267
17/09/21 ,   47.54 ,   48.12 ,   48.55 ,   47.41 ,   48.45 ,       1330 ,    170
20/09/21 ,   46.01 ,   46.89 ,   48.05 ,   45.75 ,   47.54 ,       2304 ,    291
21/09/21 ,   47.01 ,   46.69 ,   47.01 ,   46.01 ,   46.01 ,       1419 ,    200
22/09/21 ,   46.17 ,   46.38 ,   47.26 ,   45.62 ,   47.01 ,       3860 ,    201
23/09/21 ,   45.24 ,   46.05 ,   47.16 ,   45.24 ,   46.17 ,       3448 ,    259
24/09/21 ,   46.02 ,   45.01 ,   46.88 ,   43.09 ,   45.35 ,       4633 ,    355
27/09/21 ,   46.23 ,   45.62 ,   46.23 ,   45.32 ,   45.99 ,       5149 ,    300
28/09/21 ,   45.18 ,   45.56 ,   46.70 ,   45.16 ,   46.23 ,       1234 ,    163
29/09/21 ,   45.62 ,   45.61 ,   46.61 ,   45.25 ,   45.25 ,        803 ,    132
30/09/21 ,   45.75 ,   45.90 ,   46.02 ,   45.64 ,   45.64 ,        927 ,    114
01/10/21 ,   45.44 ,   45.69 ,   46.57 ,   45.34 ,   45.75 ,       1826 ,    646
04/10/21 ,   45.75 ,   45.72 ,   45.84 ,   45.19 ,   45.19 ,       1127 ,    233
05/10/21 ,   44.86 ,   45.16 ,   46.27 ,   44.74 ,   45.75 ,       3594 ,    255
06/10/21 ,   45.00 ,   45.02 ,   45.57 ,   44.77 ,   44.86 ,       1734 ,    178
07/10/21 ,   45.22 ,   45.49 ,   45.84 ,   45.00 ,   45.00 ,        858 ,    158
08/10/21 ,   45.38 ,   45.55 ,   45.82 ,   45.19 ,   45.54 ,       1751 ,    207
11/10/21 ,   45.00 ,   45.17 ,   45.82 ,   44.97 ,   45.38 ,       3947 ,    262
13/10/21 ,   45.68 ,   44.81 ,   45.68 ,   44.54 ,   45.40 ,       2122 ,    293
14/10/21 ,   45.19 ,   45.31 ,   45.65 ,   44.92 ,   45.65 ,       2779 ,    204
15/10/21 ,   45.54 ,   45.41 ,   45.67 ,   45.19 ,   45.20 ,       2014 ,    219
18/10/21 ,   45.59 ,   45.43 ,   45.68 ,   45.19 ,   45.56 ,       2254 ,    212
19/10/21 ,   45.15 ,   45.22 ,   45.58 ,   45.08 ,   45.40 ,       3941 ,    329
20/10/21 ,   45.32 ,   45.29 ,   45.55 ,   45.11 ,   45.11 ,        786 ,    140
21/10/21 ,   45.56 ,   45.44 ,   45.77 ,   45.19 ,   45.30 ,       1267 ,    151
22/10/21 ,   45.19 ,   45.15 ,   45.56 ,   45.00 ,   45.56 ,       1446 ,    148
25/10/21 ,   45.00 ,   45.10 ,   45.53 ,   45.00 ,   45.18 ,       2201 ,    230
26/10/21 ,   45.00 ,   45.10 ,   45.56 ,   45.00 ,   45.00 ,       1208 ,    215
27/10/21 ,   44.31 ,   44.69 ,   45.37 ,   44.31 ,   44.87 ,       2821 ,    292
28/10/21 ,   44.31 ,   44.52 ,   44.89 ,   44.31 ,   44.53 ,        899 ,    143
29/10/21 ,   44.53 ,   44.37 ,   45.02 ,   44.00 ,   44.25 ,       1556 ,    174
01/11/21 ,   44.76 ,   44.62 ,   45.87 ,   44.37 ,   44.53 ,       1373 ,    164
03/11/21 ,   44.76 ,   44.85 ,   45.82 ,   44.52 ,   44.76 ,       1222 ,    161
04/11/21 ,   45.13 ,   44.74 ,   45.51 ,   44.24 ,   44.76 ,       1183 ,    164
05/11/21 ,   44.24 ,   44.79 ,   45.53 ,   44.24 ,   45.53 ,       1371 ,    167
08/11/21 ,   44.28 ,   44.39 ,   45.02 ,   44.00 ,   44.24 ,       2176 ,    286
09/11/21 ,   44.00 ,   44.52 ,   45.37 ,   44.00 ,   44.28 ,       1671 ,    225
10/11/21 ,   43.84 ,   43.86 ,   44.00 ,   43.59 ,   44.00 ,       3704 ,    362
11/11/21 ,   43.41 ,   43.77 ,   45.16 ,   43.41 ,   44.00 ,       2186 ,    165
12/11/21 ,   43.65 ,   43.38 ,   44.47 ,   43.12 ,   43.41 ,       2663 ,    240
16/11/21 ,   43.13 ,   43.58 ,   43.87 ,   43.13 ,   43.65 ,       1298 ,    236
17/11/21 ,   43.45 ,   42.96 ,   43.65 ,   42.51 ,   43.14 ,       1562 ,    243
18/11/21 ,   42.62 ,   42.50 ,   43.45 ,   42.14 ,   42.51 ,       1858 ,    240
19/11/21 ,   41.94 ,   42.08 ,   42.84 ,   41.82 ,   42.62 ,       1666 ,    282
22/11/21 ,   42.49 ,   42.77 ,   43.97 ,   42.14 ,   43.97 ,       2301 ,    313
23/11/21 ,   42.02 ,   42.27 ,   44.54 ,   41.95 ,   42.48 ,       1236 ,    201
24/11/21 ,   42.86 ,   42.26 ,   42.86 ,   41.98 ,   42.02 ,       1215 ,    211
25/11/21 ,   42.37 ,   42.88 ,   43.96 ,   42.02 ,   42.46 ,        923 ,    153
26/11/21 ,   40.81 ,   41.51 ,   42.37 ,   40.81 ,   41.92 ,       3597 ,    260
29/11/21 ,   40.84 ,   40.90 ,   41.88 ,   40.13 ,   40.81 ,       3486 ,    334
30/11/21 ,   41.03 ,   41.12 ,   42.14 ,   40.39 ,   40.84 ,       1872 ,    266
01/12/21 ,   41.22 ,   41.26 ,   42.19 ,   41.03 ,   41.03 ,       1823 ,    191
02/12/21 ,   40.98 ,   41.08 ,   41.29 ,   40.98 ,   41.22 ,       3068 ,    284
03/12/21 ,   41.27 ,   41.36 ,   42.15 ,   40.98 ,   40.98 ,       2994 ,    234
06/12/21 ,   42.26 ,   42.95 ,   44.90 ,   41.27 ,   41.86 ,       4948 ,    449
07/12/21 ,   43.24 ,   43.34 ,   43.89 ,   42.28 ,   43.89 ,       2017 ,    301
08/12/21 ,   44.19 ,   43.84 ,   44.24 ,   43.28 ,   43.28 ,       1101 ,    172
09/12/21 ,   44.56 ,   44.32 ,   44.56 ,   43.86 ,   44.24 ,       1403 ,    145
10/12/21 ,   43.92 ,   44.28 ,   45.52 ,   43.90 ,   44.56 ,       2359 ,    206
13/12/21 ,   44.25 ,   44.29 ,   45.21 ,   43.90 ,   43.94 ,       1729 ,    187
14/12/21 ,   45.41 ,   45.05 ,   45.54 ,   44.25 ,   44.25 ,       1700 ,    163
15/12/21 ,   46.19 ,   46.06 ,   46.91 ,   45.41 ,   45.41 ,       2334 ,    234
16/12/21 ,   46.23 ,   46.23 ,   46.85 ,   45.66 ,   46.19 ,       1817 ,    231
17/12/21 ,   46.09 ,   46.01 ,   46.26 ,   45.67 ,   46.26 ,       1399 ,    198
20/12/21 ,   46.23 ,   46.29 ,   46.69 ,   45.77 ,   46.23 ,       2896 ,    260
21/12/21 ,   45.72 ,   45.91 ,   46.23 ,   45.66 ,   46.23 ,       1386 ,    237
22/12/21 ,   46.23 ,   46.03 ,   46.23 ,   45.66 ,   45.66 ,       1977 ,    221
23/12/21 ,   46.18 ,   46.16 ,   46.23 ,   45.97 ,   46.23 ,       2313 ,    284
27/12/21 ,   46.23 ,   46.17 ,   46.23 ,   45.90 ,   46.19 ,       1310 ,    143
28/12/21 ,   46.22 ,   46.06 ,   46.23 ,   45.79 ,   46.23 ,       1435 ,    174
29/12/21 ,   46.31 ,   46.81 ,   47.97 ,   46.01 ,   46.79 ,       2664 ,    264
30/12/21 ,   47.28 ,   47.26 ,   47.60 ,   46.31 ,   47.60 ,       1906 ,    252
03/01/22 ,   47.33 ,   47.64 ,   51.57 ,   45.66 ,   47.27 ,       2606 ,    276
04/01/22 ,   47.34 ,   46.79 ,   47.57 ,   46.08 ,   47.34 ,       4615 ,    490
05/01/22 ,   46.85 ,   47.55 ,   50.38 ,   46.50 ,   47.34 ,       4286 ,    333
06/01/22 ,   48.23 ,   48.03 ,   49.34 ,   46.79 ,   46.85 ,       3110 ,    258
07/01/22 ,   49.71 ,   49.12 ,   50.06 ,   47.86 ,   48.22 ,       2594 ,    240
10/01/22 ,   49.22 ,   49.26 ,   49.71 ,   48.89 ,   49.71 ,       2132 ,    262
11/01/22 ,   49.51 ,   49.38 ,   49.71 ,   49.22 ,   49.22 ,       2571 ,    191
12/01/22 ,   49.71 ,   49.46 ,   49.71 ,   49.24 ,   49.51 ,       2357 ,    247
13/01/22 ,   49.71 ,   49.77 ,   49.90 ,   49.44 ,   49.71 ,       1377 ,    130
14/01/22 ,   49.64 ,   49.81 ,   50.38 ,   49.64 ,   49.71 ,       2872 ,    755
17/01/22 ,   49.72 ,   49.76 ,   50.37 ,   49.66 ,   50.06 ,       1520 ,    213
18/01/22 ,   49.26 ,   49.58 ,   49.72 ,   49.24 ,   49.72 ,       1888 ,    208
19/01/22 ,   49.57 ,   49.48 ,   49.71 ,   49.30 ,   49.30 ,        956 ,    156
20/01/22 ,   49.63 ,   49.70 ,   49.72 ,   49.63 ,   49.71 ,       1416 ,    160
21/01/22 ,   49.75 ,   49.70 ,   49.96 ,   49.62 ,   49.63 ,       1710 ,    149
24/01/22 ,   49.71 ,   49.74 ,   50.07 ,   49.41 ,   49.96 ,       2071 ,    294
25/01/22 ,   49.38 ,   48.56 ,   49.71 ,   47.66 ,   49.71 ,       3988 ,    271
26/01/22 ,   49.81 ,   49.66 ,   49.92 ,   49.22 ,   49.38 ,       1653 ,    182
27/01/22 ,   49.83 ,   50.06 ,   50.38 ,   49.64 ,   49.81 ,       2781 ,    214
28/01/22 ,   50.45 ,   50.34 ,   50.55 ,   49.83 ,   50.06 ,       2239 ,    208
31/01/22 ,   50.61 ,   50.29 ,   50.61 ,   49.93 ,   50.45 ,       1252 ,    161
01/02/22 ,   52.28 ,   51.42 ,   52.28 ,   50.66 ,   50.91 ,       2495 ,    303
02/02/22 ,   51.47 ,   51.52 ,   52.18 ,   50.96 ,   50.96 ,        574 ,    151
03/02/22 ,   51.84 ,   51.57 ,   52.24 ,   51.00 ,   51.72 ,       1881 ,    221
04/02/22 ,   52.27 ,   52.00 ,   52.27 ,   51.61 ,   52.21 ,       1913 ,    260
07/02/22 ,   52.89 ,   52.46 ,   52.99 ,   51.68 ,   52.27 ,       4198 ,    427
08/02/22 ,   52.45 ,   52.63 ,   53.45 ,   52.04 ,   52.98 ,       5755 ,    556
09/02/22 ,   52.36 ,   52.74 ,   52.99 ,   52.06 ,   52.45 ,       5318 ,    347
10/02/22 ,   52.60 ,   52.69 ,   52.89 ,   52.38 ,   52.89 ,       1325 ,    180
11/02/22 ,   52.90 ,   52.72 ,   52.95 ,   52.40 ,   52.82 ,       1306 ,    132
14/02/22 ,   52.91 ,   52.87 ,   52.99 ,   52.68 ,   52.90 ,       2069 ,    199
15/02/22 ,   52.94 ,   52.83 ,   52.99 ,   52.70 ,   52.98 ,       2550 ,    226
16/02/22 ,   53.40 ,   52.91 ,   53.40 ,   52.72 ,   52.94 ,       1876 ,    170
17/02/22 ,   53.16 ,   53.12 ,   53.43 ,   52.86 ,   53.39 ,       2857 ,    290
18/02/22 ,   52.87 ,   52.99 ,   53.18 ,   52.69 ,   53.16 ,       1678 ,    193
21/02/22 ,   52.69 ,   52.98 ,   53.34 ,   52.69 ,   52.91 ,        873 ,    200
22/02/22 ,   52.93 ,   52.98 ,   53.36 ,   52.68 ,   52.69 ,       1694 ,    239
23/02/22 ,   52.68 ,   52.94 ,   53.12 ,   52.68 ,   52.93 ,       1627 ,    387
24/02/22 ,   52.63 ,   52.53 ,   52.93 ,   52.31 ,   52.68 ,       2898 ,    289
25/02/22 ,   53.01 ,   53.37 ,   53.82 ,   52.63 ,   52.63 ,       2608 ,    379
02/03/22 ,   50.93 ,   51.84 ,   53.25 ,   49.32 ,   53.01 ,       1721 ,    196
03/03/22 ,   53.35 ,   51.85 ,   53.35 ,   50.60 ,   50.93 ,       3664 ,    302
04/03/22 ,   51.57 ,   52.52 ,   53.80 ,   50.57 ,   53.30 ,       2618 ,    282
07/03/22 ,   51.24 ,   51.64 ,   53.75 ,   51.24 ,   51.50 ,       1445 ,    237
08/03/22 ,   51.10 ,   51.20 ,   51.61 ,   51.07 ,   51.24 ,       1783 ,    251
09/03/22 ,   51.37 ,   51.30 ,   51.60 ,   51.10 ,   51.10 ,        702 ,    110
10/03/22 ,   51.20 ,   51.10 ,   51.37 ,   50.91 ,   51.37 ,        478 ,     91
11/03/22 ,   50.96 ,   51.17 ,   51.61 ,   50.96 ,   51.20 ,       1170 ,    107
14/03/22 ,   50.93 ,   50.88 ,   50.96 ,   50.61 ,   50.91 ,       1712 ,    171
15/03/22 ,   50.93 ,   50.88 ,   50.93 ,   50.64 ,   50.93 ,       1368 ,    164
16/03/22 ,   51.00 ,   50.83 ,   51.00 ,   50.58 ,   50.86 ,       2099 ,    157
17/03/22 ,   50.96 ,   50.84 ,   51.04 ,   50.61 ,   51.00 ,        573 ,    102
18/03/22 ,   50.81 ,   50.90 ,   51.01 ,   50.81 ,   51.01 ,       1255 ,    128
21/03/22 ,   50.82 ,   50.80 ,   51.17 ,   50.64 ,   50.81 ,        681 ,    119
22/03/22 ,   50.72 ,   50.68 ,   50.72 ,   50.61 ,   50.62 ,       1086 ,     92
23/03/22 ,   50.15 ,   50.51 ,   50.72 ,   50.15 ,   50.61 ,       1463 ,    149
24/03/22 ,   50.37 ,   50.40 ,   50.71 ,   49.86 ,   49.86 ,        737 ,    104
25/03/22 ,   50.26 ,   49.92 ,   50.45 ,   49.56 ,   50.37 ,       1324 ,    167
28/03/22 ,   50.19 ,   50.10 ,   50.26 ,   49.91 ,   50.26 ,        416 ,    102
29/03/22 ,   51.68 ,   50.82 ,   52.82 ,   49.93 ,   49.93 ,       2658 ,    129
30/03/22 ,   50.43 ,   50.56 ,   51.91 ,   50.28 ,   51.70 ,       1834 ,    194
31/03/22 ,   50.46 ,   50.69 ,   51.19 ,   50.46 ,   50.54 ,        924 ,    142
01/04/22 ,   51.04 ,   51.14 ,   51.50 ,   50.93 ,   51.21 ,       1023 ,    126
04/04/22 ,   50.31 ,   50.45 ,   51.04 ,   50.10 ,   51.04 ,       1817 ,    213
05/04/22 ,   50.65 ,   50.59 ,   51.20 ,   50.28 ,   50.30 ,        761 ,    150
06/04/22 ,   51.27 ,   51.13 ,   51.55 ,   50.65 ,   50.65 ,        881 ,    168
07/04/22 ,   50.98 ,   51.17 ,   51.29 ,   50.96 ,   51.29 ,       1247 ,    153
08/04/22 ,   51.07 ,   51.18 ,   51.55 ,   50.98 ,   51.30 ,       1288 ,    102
11/04/22 ,   50.97 ,   51.12 ,   51.56 ,   50.90 ,   51.07 ,       1292 ,    172
12/04/22 ,   52.25 ,   52.22 ,   52.97 ,   50.88 ,   50.97 ,       2560 ,    151
13/04/22 ,   51.38 ,   51.73 ,   52.25 ,   51.32 ,   52.25 ,       1420 ,    166
14/04/22 ,   51.39 ,   51.47 ,   51.62 ,   51.38 ,   51.56 ,        987 ,    145
18/04/22 ,   51.51 ,   51.49 ,   52.25 ,   51.38 ,   51.39 ,       1393 ,    155
19/04/22 ,   51.48 ,   51.50 ,   51.80 ,   51.42 ,   51.51 ,        720 ,    102
20/04/22 ,   52.24 ,   51.65 ,   52.25 ,   51.40 ,   51.43 ,        822 ,    133
22/04/22 ,   51.51 ,   51.87 ,   52.96 ,   51.16 ,   52.96 ,       2411 ,    218
25/04/22 ,   52.09 ,   52.08 ,   52.94 ,   51.51 ,   51.51 ,       1208 ,    158
26/04/22 ,   51.48 ,   51.67 ,   52.25 ,   51.44 ,   51.67 ,       4510 ,    250
27/04/22 ,   51.30 ,   51.54 ,   51.89 ,   51.27 ,   51.72 ,       1209 ,    138
28/04/22 ,   51.61 ,   51.61 ,   51.91 ,   51.26 ,   51.30 ,       1540 ,    144
29/04/22 ,   51.28 ,   51.30 ,   52.19 ,   51.02 ,   51.87 ,       2947 ,    205
02/05/22 ,   51.36 ,   51.89 ,   54.14 ,   51.28 ,   51.28 ,       3096 ,    337
03/05/22 ,   52.03 ,   51.94 ,   52.03 ,   51.35 ,   51.35 ,       1440 ,    177
04/05/22 ,   52.01 ,   52.14 ,   52.72 ,   51.71 ,   52.72 ,       1701 ,    242
05/05/22 ,   52.03 ,   52.18 ,   52.70 ,   51.96 ,   51.96 ,       1836 ,    261
06/05/22 ,   52.72 ,   52.38 ,   53.29 ,   51.96 ,   52.72 ,       1603 ,    195
09/05/22 ,   50.64 ,   51.49 ,   53.09 ,   50.64 ,   52.72 ,       4279 ,    465
10/05/22 ,   51.30 ,   51.08 ,   51.87 ,   50.65 ,   50.65 ,       1222 ,    165
11/05/22 ,   51.10 ,   51.05 ,   51.67 ,   50.37 ,   51.30 ,       4799 ,    338
12/05/22 ,   50.96 ,   51.13 ,   51.90 ,   50.52 ,   51.10 ,       2520 ,    196
13/05/22 ,   50.79 ,   50.88 ,   51.16 ,   50.73 ,   50.95 ,       1317 ,    231
16/05/22 ,   50.63 ,   50.77 ,   51.07 ,   50.63 ,   50.78 ,       1913 ,    223
17/05/22 ,   51.15 ,   50.94 ,   51.32 ,   50.63 ,   50.63 ,       1303 ,    159
18/05/22 ,   51.14 ,   51.08 ,   51.15 ,   50.81 ,   51.13 ,        928 ,    113
19/05/22 ,   51.17 ,   51.14 ,   51.33 ,   50.78 ,   50.78 ,        534 ,     99
20/05/22 ,   51.17 ,   51.18 ,   51.32 ,   51.02 ,   51.17 ,        916 ,    112
23/05/22 ,   51.24 ,   51.18 ,   51.38 ,   51.00 ,   51.38 ,       1584 ,    175
24/05/22 ,   50.90 ,   51.07 ,   51.25 ,   50.90 ,   51.24 ,       1577 ,    183
25/05/22 ,   50.90 ,   51.02 ,   51.20 ,   50.90 ,   51.04 ,        618 ,    121
26/05/22 ,   51.16 ,   51.06 ,   51.24 ,   50.90 ,   50.90 ,        758 ,    110
27/05/22 ,   51.00 ,   51.08 ,   51.16 ,   50.96 ,   51.16 ,       1754 ,    204
30/05/22 ,   50.93 ,   50.96 ,   51.06 ,   50.90 ,   51.00 ,       2449 ,    197
31/05/22 ,   50.96 ,   50.93 ,   51.07 ,   50.87 ,   50.93 ,       1520 ,    155
01/06/22 ,   51.46 ,   51.44 ,   51.89 ,   51.07 ,   51.38 ,       1314 ,    167
02/06/22 ,   51.48 ,   51.52 ,   51.75 ,   51.21 ,   51.46 ,       1268 ,    208
03/06/22 ,   51.44 ,   51.52 ,   51.89 ,   51.21 ,   51.21 ,       4150 ,    364
06/06/22 ,   51.95 ,   51.64 ,   51.96 ,   51.42 ,   51.44 ,       2675 ,    249
07/06/22 ,   51.67 ,   51.73 ,   51.93 ,   51.49 ,   51.93 ,       2289 ,    280
08/06/22 ,   51.61 ,   51.71 ,   51.92 ,   51.49 ,   51.74 ,       1453 ,    203
09/06/22 ,   51.54 ,   51.68 ,   51.74 ,   51.54 ,   51.61 ,       1278 ,    143
10/06/22 ,   51.16 ,   51.40 ,   51.54 ,   51.16 ,   51.54 ,       3380 ,    304
13/06/22 ,   51.40 ,   51.38 ,   51.45 ,   51.16 ,   51.16 ,       1025 ,    157
14/06/22 ,   51.08 ,   51.20 ,   51.39 ,   50.88 ,   51.39 ,       5032 ,    454
15/06/22 ,   50.88 ,   51.05 ,   51.75 ,   50.78 ,   51.38 ,       3427 ,    308
17/06/22 ,   50.88 ,   50.85 ,   51.33 ,   50.61 ,   50.81 ,       1494 ,    188
20/06/22 ,   51.00 ,   51.20 ,   52.09 ,   50.88 ,   50.88 ,       2059 ,    253
21/06/22 ,   49.55 ,   50.21 ,   51.23 ,   49.30 ,   51.23 ,       5324 ,    528
22/06/22 ,   49.15 ,   49.62 ,   50.12 ,   49.15 ,   50.12 ,       1579 ,    205
23/06/22 ,   49.17 ,   49.46 ,   50.03 ,   49.15 ,   49.15 ,       1775 ,    186
24/06/22 ,   49.34 ,   49.25 ,   49.53 ,   49.15 ,   49.17 ,        963 ,    141
27/06/22 ,   49.35 ,   49.45 ,   50.12 ,   49.34 ,   49.34 ,       3086 ,    359
28/06/22 ,   49.88 ,   49.93 ,   50.83 ,   49.35 ,   49.35 ,       1190 ,    175
29/06/22 ,   48.91 ,   49.50 ,   50.73 ,   48.91 ,   49.86 ,       3347 ,    311
30/06/22 ,   49.40 ,   49.36 ,   49.61 ,   48.91 ,   48.91 ,        747 ,    126
01/07/22 ,   49.82 ,   49.83 ,   52.10 ,   49.44 ,   49.78 ,       2036 ,    298
04/07/22 ,   50.19 ,   50.49 ,   51.42 ,   49.56 ,   49.81 ,       2550 ,    228
05/07/22 ,   50.79 ,   50.84 ,   51.04 ,   50.24 ,   50.81 ,       1535 ,    171
06/07/22 ,   50.80 ,   50.82 ,   51.43 ,   50.28 ,   50.77 ,       1426 ,    172
07/07/22 ,   51.44 ,   50.96 ,   51.44 ,   50.29 ,   50.80 ,       1696 ,    213
08/07/22 ,   51.88 ,   51.68 ,   52.13 ,   51.39 ,   52.00 ,       1629 ,    161
11/07/22 ,   50.28 ,   50.85 ,   51.88 ,   50.28 ,   51.88 ,       1679 ,    240
12/07/22 ,   50.83 ,   50.87 ,   52.12 ,   50.28 ,   50.28 ,       1139 ,    153
13/07/22 ,   50.97 ,   50.71 ,   52.08 ,   50.42 ,   50.83 ,       1316 ,    137
14/07/22 ,   51.50 ,   51.38 ,   52.00 ,   51.28 ,   51.33 ,       1548 ,    168
15/07/22 ,   51.07 ,   51.13 ,   51.50 ,   50.98 ,   51.50 ,       1006 ,    146
18/07/22 ,   51.00 ,   51.16 ,   51.71 ,   51.00 ,   51.07 ,       1432 ,    180
19/07/22 ,   50.78 ,   50.61 ,   51.18 ,   49.97 ,   51.00 ,       3373 ,    264
20/07/22 ,   50.87 ,   50.84 ,   51.00 ,   50.71 ,   50.77 ,       2523 ,    144
21/07/22 ,   49.38 ,   49.79 ,   50.85 ,   49.07 ,   50.84 ,       5327 ,    372
22/07/22 ,   49.08 ,   49.45 ,   49.87 ,   49.08 ,   49.38 ,       1622 ,    208
25/07/22 ,   49.04 ,   49.22 ,   49.74 ,   48.99 ,   49.08 ,       1275 ,    214
26/07/22 ,   48.36 ,   48.73 ,   49.47 ,   48.33 ,   49.08 ,       2315 ,    253
27/07/22 ,   48.33 ,   48.33 ,   48.36 ,   48.33 ,   48.33 ,        976 ,    137
28/07/22 ,   48.11 ,   48.15 ,   48.37 ,   47.90 ,   48.33 ,       1994 ,    591
29/07/22 ,   48.28 ,   48.23 ,   48.55 ,   47.86 ,   48.11 ,       2177 ,    173
01/08/22 ,   48.60 ,   48.74 ,   50.37 ,   48.31 ,   48.67 ,       2565 ,    300
02/08/22 ,   48.50 ,   48.41 ,   48.94 ,   48.23 ,   48.60 ,       1927 ,    245
03/08/22 ,   48.23 ,   48.28 ,   48.94 ,   47.62 ,   48.94 ,       2332 ,    241
04/08/22 ,   48.74 ,   48.50 ,   48.94 ,   47.95 ,   48.23 ,        823 ,    155
05/08/22 ,   48.47 ,   48.47 ,   48.74 ,   48.24 ,   48.31 ,       1561 ,    258
08/08/22 ,   48.82 ,   48.62 ,   48.94 ,   48.24 ,   48.46 ,       2117 ,    247
09/08/22 ,   48.94 ,   48.72 ,   48.94 ,   48.36 ,   48.81 ,       1103 ,    324
10/08/22 ,   49.47 ,   49.24 ,   49.78 ,   48.66 ,   48.66 ,       3060 ,    196
11/08/22 ,   49.74 ,   49.62 ,   49.78 ,   49.26 ,   49.46 ,       1988 ,    221
12/08/22 ,   50.83 ,   50.57 ,   51.08 ,   49.73 ,   49.74 ,       1669 ,    200
15/08/22 ,   51.54 ,   51.03 ,   51.54 ,   50.47 ,   50.83 ,       3367 ,    321
16/08/22 ,   52.84 ,   52.33 ,   52.84 ,   51.11 ,   51.48 ,       1664 ,    224
17/08/22 ,   51.91 ,   52.24 ,   53.89 ,   51.13 ,   52.84 ,       8987 ,   1247
18/08/22 ,   52.56 ,   52.30 ,   52.99 ,   51.90 ,   51.91 ,       2907 ,    762
19/08/22 ,   51.93 ,   52.09 ,   53.16 ,   51.88 ,   52.55 ,       2004 ,    689
22/08/22 ,   52.09 ,   52.08 ,   52.18 ,   51.93 ,   51.93 ,       1061 ,    172
23/08/22 ,   52.57 ,   52.41 ,   52.82 ,   52.13 ,   52.17 ,       1043 ,    170
24/08/22 ,   52.45 ,   52.38 ,   52.91 ,   51.92 ,   52.57 ,       3472 ,    344
25/08/22 ,   52.25 ,   52.24 ,   52.44 ,   51.97 ,   52.44 ,        865 ,    216
26/08/22 ,   52.84 ,   52.47 ,   52.91 ,   52.09 ,   52.19 ,       1159 ,    185
29/08/22 ,   53.03 ,   53.08 ,   53.61 ,   52.39 ,   52.83 ,       1972 ,    231
30/08/22 ,   53.78 ,   53.58 ,   53.97 ,   53.03 ,   53.03 ,       1591 ,    248
31/08/22 ,   54.80 ,   54.54 ,   54.80 ,   53.79 ,   53.79 ,       1248 ,    197
01/09/22 ,   54.56 ,   54.80 ,   55.39 ,   54.12 ,   54.80 ,       2322 ,    618
02/09/22 ,   55.11 ,   54.89 ,   55.32 ,   54.56 ,   54.56 ,       1132 ,    228
05/09/22 ,   55.14 ,   55.06 ,   55.15 ,   54.69 ,   55.09 ,       1995 ,    245
06/09/22 ,   54.96 ,   54.96 ,   55.15 ,   54.63 ,   55.14 ,        950 ,    221
08/09/22 ,   54.53 ,   54.66 ,   54.96 ,   54.46 ,   54.96 ,       1562 ,    397
09/09/22 ,   54.66 ,   54.61 ,   54.69 ,   54.53 ,   54.54 ,       1060 ,    140
12/09/22 ,   54.56 ,   54.56 ,   55.11 ,   54.29 ,   54.66 ,       2849 ,    387
13/09/22 ,   54.86 ,   54.90 ,   55.19 ,   54.34 ,   54.66 ,       2058 ,    222
14/09/22 ,   54.37 ,   54.69 ,   55.11 ,   54.30 ,   54.85 ,       1697 ,    240
15/09/22 ,   55.03 ,   55.03 ,   55.16 ,   54.37 ,   54.37 ,       2084 ,    237
16/09/22 ,   55.11 ,   55.08 ,   55.16 ,   54.62 ,   55.03 ,       2689 ,    245
19/09/22 ,   55.03 ,   55.03 ,   55.61 ,   54.41 ,   55.11 ,       3697 ,    272
20/09/22 ,   55.16 ,   55.36 ,   55.71 ,   55.03 ,   55.03 ,       1371 ,    240
21/09/22 ,   55.07 ,   55.37 ,   55.72 ,   55.07 ,   55.16 ,       1324 ,    202
22/09/22 ,   54.76 ,   55.05 ,   55.23 ,   54.76 ,   55.08 ,       1983 ,    674
23/09/22 ,   55.03 ,   55.01 ,   55.24 ,   54.59 ,   54.76 ,       1027 ,    382
26/09/22 ,   54.76 ,   54.59 ,   55.10 ,   54.41 ,   55.03 ,       2356 ,    269
27/09/22 ,   53.97 ,   54.56 ,   55.02 ,   53.96 ,   54.77 ,       1652 ,    156
28/09/22 ,   52.92 ,   53.51 ,   53.97 ,   52.83 ,   53.96 ,       1910 ,    324
29/09/22 ,   52.94 ,   53.17 ,   53.91 ,   52.89 ,   52.97 ,       3313 ,    508
30/09/22 ,   53.39 ,   53.32 ,   53.75 ,   52.91 ,   52.94 ,       1144 ,    170
03/10/22 ,   53.43 ,   53.35 ,   53.97 ,   52.73 ,   53.38 ,       5392 ,    265
04/10/22 ,   53.77 ,   53.75 ,   54.02 ,   53.44 ,   53.44 ,       1154 ,    143
05/10/22 ,   54.65 ,   54.20 ,   54.75 ,   53.79 ,   53.91 ,       1381 ,    216
06/10/22 ,   54.64 ,   54.61 ,   54.74 ,   54.20 ,   54.64 ,        979 ,    172
07/10/22 ,   54.19 ,   54.54 ,   54.63 ,   54.17 ,   54.63 ,        895 ,    169
10/10/22 ,   54.07 ,   54.17 ,   54.63 ,   54.00 ,   54.19 ,        740 ,    249
11/10/22 ,   54.69 ,   54.34 ,   54.72 ,   53.92 ,   54.07 ,       1193 ,    161
13/10/22 ,   54.62 ,   54.52 ,   54.69 ,   54.09 ,   54.18 ,       1405 ,    157
14/10/22 ,   54.34 ,   54.60 ,   54.78 ,   53.97 ,   54.62 ,       1552 ,    630
17/10/22 ,   54.24 ,   54.44 ,   54.78 ,   53.79 ,   54.33 ,       1738 ,    699
18/10/22 ,   54.69 ,   54.56 ,   54.89 ,   53.79 ,   53.79 ,       1426 ,    233
19/10/22 ,   54.72 ,   54.79 ,   55.13 ,   54.60 ,   55.13 ,       1458 ,    431
20/10/22 ,   55.52 ,   54.81 ,   55.53 ,   54.54 ,   54.72 ,       1332 ,    205
21/10/22 ,   55.33 ,   55.27 ,   55.67 ,   54.78 ,   55.66 ,       1307 ,    177
24/10/22 ,   55.52 ,   55.33 ,   55.52 ,   55.16 ,   55.33 ,       1559 ,    162
25/10/22 ,   55.36 ,   55.39 ,   55.52 ,   55.16 ,   55.51 ,        985 ,    245
26/10/22 ,   55.25 ,   55.07 ,   55.51 ,   54.44 ,   55.36 ,        735 ,    138
27/10/22 ,   54.89 ,   54.86 ,   55.46 ,   54.54 ,   55.46 ,       1276 ,    164
28/10/22 ,   54.93 ,   54.87 ,   55.19 ,   54.82 ,   54.89 ,       1189 ,    183
31/10/22 ,   54.92 ,   54.80 ,   55.36 ,   54.13 ,   54.93 ,       1007 ,    168
01/11/22 ,   55.17 ,   55.21 ,   55.34 ,   54.93 ,   55.34 ,        802 ,    129
03/11/22 ,   54.09 ,   54.86 ,   55.90 ,   54.07 ,   55.17 ,       1098 ,    202
04/11/22 ,   54.39 ,   54.45 ,   54.75 ,   54.09 ,   54.09 ,        883 ,    146
07/11/22 ,   54.40 ,   54.53 ,   55.03 ,   54.39 ,   54.39 ,       1487 ,    233
08/11/22 ,   54.41 ,   54.81 ,   55.16 ,   54.41 ,   54.79 ,       1117 ,    236
09/11/22 ,   54.34 ,   54.33 ,   54.80 ,   54.26 ,   54.26 ,        781 ,    185
10/11/22 ,   52.33 ,   53.26 ,   54.40 ,   52.22 ,   54.34 ,       2498 ,    286
11/11/22 ,   53.82 ,   52.81 ,   54.01 ,   51.90 ,   52.33 ,       1546 ,    190
14/11/22 ,   52.99 ,   53.91 ,   54.72 ,   52.99 ,   54.69 ,       1205 ,    158
16/11/22 ,   52.85 ,   52.54 ,   53.67 ,   51.50 ,   52.99 ,       3055 ,    333
17/11/22 ,   51.51 ,   51.67 ,   52.84 ,   51.50 ,   52.84 ,        910 ,    149
18/11/22 ,   52.26 ,   52.08 ,   52.31 ,   51.50 ,   51.51 ,        682 ,    156
21/11/22 ,   52.94 ,   53.18 ,   54.65 ,   52.26 ,   52.26 ,       1076 ,    170
22/11/22 ,   54.10 ,   53.68 ,   54.64 ,   52.94 ,   52.94 ,        515 ,    103
23/11/22 ,   52.59 ,   52.70 ,   53.68 ,   52.59 ,   52.60 ,       1334 ,    109
24/11/22 ,   53.95 ,   53.45 ,   54.64 ,   52.59 ,   52.59 ,        755 ,    112
25/11/22 ,   52.99 ,   54.07 ,   54.80 ,   52.69 ,   53.95 ,       2062 ,    167
28/11/22 ,   53.33 ,   53.39 ,   54.44 ,   52.99 ,   52.99 ,       2070 ,    199
29/11/22 ,   53.66 ,   53.58 ,   54.41 ,   53.33 ,   54.34 ,        808 ,    141
30/11/22 ,   54.44 ,   54.13 ,   54.44 ,   53.68 ,   53.91 ,       1461 ,    258
01/12/22 ,   54.69 ,   55.07 ,   57.12 ,   54.32 ,   54.73 ,       2075 ,    257
02/12/22 ,   54.33 ,   54.56 ,   55.55 ,   54.33 ,   55.55 ,       1690 ,    211
05/12/22 ,   54.29 ,   54.59 ,   55.06 ,   54.16 ,   54.33 ,       1279 ,    192
06/12/22 ,   54.55 ,   54.80 ,   55.06 ,   54.34 ,   55.06 ,        778 ,    134
07/12/22 ,   54.34 ,   54.36 ,   54.76 ,   54.11 ,   54.32 ,       1817 ,    233
08/12/22 ,   52.99 ,   53.19 ,   54.15 ,   51.92 ,   53.77 ,       2558 ,    242
09/12/22 ,   51.16 ,   51.97 ,   52.99 ,   51.16 ,   52.99 ,       3620 ,    306
12/12/22 ,   49.29 ,   49.32 ,   51.16 ,   47.46 ,   50.75 ,       5326 ,    534
13/12/22 ,   48.84 ,   49.18 ,   50.14 ,   48.37 ,   49.29 ,       2555 ,    247
14/12/22 ,   49.53 ,   49.30 ,   50.38 ,   48.40 ,   48.58 ,       3362 ,    258
15/12/22 ,   51.17 ,   50.75 ,   52.65 ,   48.40 ,   49.53 ,       1467 ,    334
16/12/22 ,   52.38 ,   52.35 ,   52.39 ,   51.71 ,   51.71 ,        697 ,    102
19/12/22 ,   51.75 ,   51.79 ,   52.38 ,   51.24 ,   52.38 ,        683 ,    106
20/12/22 ,   52.38 ,   52.69 ,   53.00 ,   51.75 ,   51.75 ,       1026 ,    134
21/12/22 ,   53.41 ,   53.01 ,   53.47 ,   51.93 ,   52.38 ,        759 ,    140
22/12/22 ,   52.82 ,   53.15 ,   53.47 ,   52.40 ,   53.42 ,       1803 ,    129
23/12/22 ,   53.75 ,   53.30 ,   54.64 ,   52.48 ,   52.49 ,       2127 ,    120
26/12/22 ,   53.00 ,   52.88 ,   53.74 ,   52.48 ,   52.73 ,       1600 ,    167
27/12/22 ,   53.03 ,   52.89 ,   53.34 ,   52.49 ,   53.00 ,       1252 ,    135
28/12/22 ,   53.19 ,   53.23 ,   53.37 ,   52.81 ,   53.03 ,        735 ,     98
29/12/22 ,   52.78 ,   52.86 ,   53.03 ,   52.65 ,   53.03 ,        895 ,    112
02/01/23 ,   52.72 ,   52.49 ,   52.81 ,   51.94 ,   52.78 ,       1420 ,    190
03/01/23 ,   52.28 ,   52.40 ,   52.71 ,   52.24 ,   52.70 ,        554 ,    130
04/01/23 ,   52.10 ,   52.03 ,   52.27 ,   51.94 ,   52.25 ,       1291 ,    141
05/01/23 ,   51.93 ,   51.79 ,   52.11 ,   50.46 ,   52.10 ,       2087 ,    173
06/01/23 ,   50.49 ,   51.29 ,   52.05 ,   50.45 ,   52.05 ,       2317 ,    615
09/01/23 ,   51.36 ,   51.21 ,   51.88 ,   50.49 ,   50.49 ,       1176 ,    225
10/01/23 ,   50.84 ,   50.90 ,   51.61 ,   50.55 ,   51.36 ,       1519 ,    267
11/01/23 ,   50.77 ,   50.82 ,   50.96 ,   50.61 ,   50.84 ,       1052 ,    158
12/01/23 ,   51.02 ,   51.38 ,   52.04 ,   50.76 ,   50.76 ,        908 ,    179
13/01/23 ,   51.09 ,   51.04 ,   51.16 ,   50.94 ,   50.94 ,        871 ,    200
16/01/23 ,   51.02 ,   50.97 ,   51.16 ,   50.94 ,   51.09 ,       1592 ,    226
17/01/23 ,   50.83 ,   50.84 ,   51.13 ,   50.81 ,   51.02 ,        976 ,    210
18/01/23 ,   50.79 ,   50.76 ,   50.87 ,   50.63 ,   50.82 ,       1341 ,    282
19/01/23 ,   50.95 ,   50.91 ,   51.14 ,   50.80 ,   51.05 ,        938 ,    237
20/01/23 ,   51.16 ,   50.93 ,   51.16 ,   50.73 ,   50.94 ,       1556 ,    195
23/01/23 ,   49.36 ,   49.94 ,   51.16 ,   48.87 ,   51.15 ,       3615 ,    554
24/01/23 ,   49.54 ,   49.36 ,   50.34 ,   48.94 ,   49.69 ,       3348 ,    247
25/01/23 ,   48.95 ,   49.02 ,   49.81 ,   48.70 ,   49.54 ,       3259 ,    343
26/01/23 ,   49.47 ,   49.38 ,   50.10 ,   48.74 ,   48.95 ,       1182 ,    184
27/01/23 ,   49.54 ,   49.54 ,   50.10 ,   48.94 ,   49.47 ,       1276 ,    191
30/01/23 ,   48.95 ,   49.51 ,   51.54 ,   48.94 ,   49.53 ,       2211 ,    333
31/01/23 ,   49.33 ,   49.51 ,   51.42 ,   49.09 ,   49.09 ,        660 ,    140
01/02/23 ,   49.05 ,   49.39 ,   49.98 ,   48.95 ,   49.33 ,        845 ,    230
02/02/23 ,   49.09 ,   49.47 ,   49.93 ,   48.95 ,   49.05 ,        787 ,    138
03/02/23 ,   49.45 ,   49.37 ,   49.93 ,   49.09 ,   49.09 ,       1047 ,    199
06/02/23 ,   48.83 ,   49.18 ,   49.45 ,   48.59 ,   49.45 ,       2744 ,    274
07/02/23 ,   48.81 ,   48.73 ,   49.17 ,   48.60 ,   48.82 ,       1901 ,    180
08/02/23 ,   48.90 ,   48.92 ,   49.39 ,   48.72 ,   49.39 ,       1121 ,    188
09/02/23 ,   48.31 ,   48.65 ,   49.39 ,   48.31 ,   48.90 ,       2128 ,    395
10/02/23 ,   48.52 ,   48.28 ,   48.70 ,   47.96 ,   48.33 ,       2116 ,    244
13/02/23 ,   47.92 ,   48.22 ,   48.57 ,   47.87 ,   48.53 ,       1462 ,    177
14/02/23 ,   48.09 ,   48.25 ,   48.57 ,   48.00 ,   48.57 ,        770 ,    131
15/02/23 ,   48.07 ,   48.07 ,   48.09 ,   48.01 ,   48.08 ,        606 ,    110
16/02/23 ,   48.00 ,   48.00 ,   48.09 ,   47.87 ,   48.06 ,       1225 ,    147
17/02/23 ,   47.95 ,   47.96 ,   48.09 ,   47.93 ,   48.00 ,       1019 ,    237
22/02/23 ,   48.08 ,   48.02 ,   48.09 ,   47.86 ,   47.95 ,       1673 ,    116
23/02/23 ,   48.04 ,   48.00 ,   48.21 ,   47.85 ,   48.07 ,       1277 ,    156
24/02/23 ,   48.56 ,   48.31 ,   48.56 ,   48.21 ,   48.21 ,       1252 ,    127
27/02/23 ,   48.37 ,   48.35 ,   49.33 ,   47.89 ,   48.55 ,       1969 ,    238
28/02/23 ,   48.25 ,   48.81 ,   50.81 ,   48.23 ,   48.37 ,       1031 ,    164
01/03/23 ,   48.39 ,   48.65 ,   50.10 ,   48.25 ,   48.64 ,       1093 ,    197
02/03/23 ,   48.36 ,   48.39 ,   48.53 ,   48.27 ,   48.39 ,        762 ,    110
03/03/23 ,   48.27 ,   48.56 ,   49.45 ,   48.27 ,   48.52 ,        840 ,    144
06/03/23 ,   48.52 ,   48.52 ,   49.20 ,   48.27 ,   48.28 ,       1090 ,    195
07/03/23 ,   48.31 ,   48.41 ,   48.52 ,   48.28 ,   48.52 ,        968 ,    171
08/03/23 ,   48.40 ,   48.38 ,   48.52 ,   48.28 ,   48.32 ,        741 ,    133
09/03/23 ,   48.23 ,   48.26 ,   48.40 ,   48.21 ,   48.40 ,       1175 ,    130
10/03/23 ,   50.44 ,   49.69 ,   52.71 ,   48.21 ,   48.23 ,       3423 ,    214
13/03/23 ,   50.92 ,   51.00 ,   51.79 ,   50.44 ,   50.44 ,        667 ,    131
14/03/23 ,   51.38 ,   51.33 ,   51.56 ,   50.44 ,   50.92 ,        724 ,    128
15/03/23 ,   50.61 ,   50.17 ,   51.34 ,   49.84 ,   51.34 ,        949 ,    169
16/03/23 ,   50.60 ,   50.61 ,   51.17 ,   50.18 ,   50.61 ,        444 ,     69
17/03/23 ,   49.86 ,   50.21 ,   50.47 ,   49.84 ,   50.47 ,        945 ,    121
20/03/23 ,   49.20 ,   49.49 ,   49.86 ,   49.19 ,   49.70 ,        573 ,    103
21/03/23 ,   49.85 ,   49.44 ,   50.18 ,   49.17 ,   49.44 ,       1047 ,    113
22/03/23 ,   49.47 ,   49.29 ,   50.08 ,   49.17 ,   49.85 ,       1361 ,     96
23/03/23 ,   48.23 ,   49.05 ,   50.08 ,   48.23 ,   49.17 ,       1054 ,    597
24/03/23 ,   48.33 ,   48.41 ,   50.07 ,   48.23 ,   48.29 ,       1189 ,    159
27/03/23 ,   48.27 ,   48.49 ,   48.93 ,   48.23 ,   48.33 ,        619 ,    115
28/03/23 ,   48.25 ,   48.25 ,   48.33 ,   48.23 ,   48.26 ,        513 ,     81
29/03/23 ,   48.29 ,   48.36 ,   48.93 ,   48.23 ,   48.24 ,       1189 ,    124
30/03/23 ,   48.83 ,   48.61 ,   48.93 ,   48.29 ,   48.29 ,       1059 ,    106
31/03/23 ,   48.72 ,   48.71 ,   48.82 ,   48.42 ,   48.82 ,        328 ,     68
03/04/23 ,   48.61 ,   48.84 ,   49.10 ,   48.59 ,   49.10 ,       1009 ,    125
04/04/23 ,   48.81 ,   48.66 ,   49.00 ,   48.59 ,   48.61 ,        819 ,    141
05/04/23 ,   48.59 ,   48.76 ,   49.03 ,   48.59 ,   48.81 ,        943 ,    102
06/04/23 ,   48.67 ,   48.74 ,   48.94 ,   48.57 ,   48.58 ,        620 ,    109
10/04/23 ,   48.56 ,   48.53 ,   48.98 ,   48.31 ,   48.70 ,       1636 ,    228
11/04/23 ,   48.56 ,   48.61 ,   48.73 ,   48.34 ,   48.56 ,        641 ,    178
12/04/23 ,   48.87 ,   48.67 ,   49.02 ,   48.33 ,   48.56 ,       1818 ,    131
13/04/23 ,   48.87 ,   48.98 ,   49.34 ,   48.87 ,   48.87 ,        437 ,     94
14/04/23 ,   49.47 ,   49.67 ,   50.26 ,   48.83 ,   48.87 ,       2743 ,    208
17/04/23 ,   49.91 ,   50.05 ,   50.75 ,   49.47 ,   49.47 ,       1121 ,    192
18/04/23 ,   50.55 ,   50.37 ,   50.73 ,   50.00 ,   50.00 ,        413 ,    118
19/04/23 ,   50.61 ,   50.52 ,   50.61 ,   50.30 ,   50.55 ,        966 ,    132
20/04/23 ,   51.61 ,   50.95 ,   51.61 ,   49.72 ,   50.61 ,       1870 ,    176
24/04/23 ,   51.15 ,   50.93 ,   51.94 ,   50.33 ,   51.61 ,       3287 ,    171
25/04/23 ,   51.90 ,   51.69 ,   52.03 ,   51.15 ,   51.15 ,        791 ,    148
26/04/23 ,   51.87 ,   51.89 ,   51.94 ,   51.87 ,   51.90 ,        418 ,     82
27/04/23 ,   52.00 ,   51.92 ,   52.00 ,   51.62 ,   51.87 ,       2556 ,     67
28/04/23 ,   51.89 ,   51.85 ,   52.00 ,   51.61 ,   51.61 ,        912 ,    103
02/05/23 ,   50.84 ,   51.36 ,   51.99 ,   50.73 ,   51.89 ,       1201 ,    247
03/05/23 ,   51.20 ,   51.05 ,   51.21 ,   50.84 ,   50.84 ,        358 ,    128
04/05/23 ,   50.47 ,   50.71 ,   51.22 ,   50.12 ,   51.20 ,       2484 ,    204
05/05/23 ,   50.72 ,   50.71 ,   50.90 ,   50.47 ,   50.48 ,       1113 ,    125
08/05/23 ,   50.31 ,   50.61 ,   50.91 ,   50.16 ,   50.72 ,       1121 ,    234
09/05/23 ,   51.53 ,   51.24 ,   52.25 ,   50.31 ,   50.31 ,       1523 ,    229
10/05/23 ,   52.06 ,   51.65 ,   52.07 ,   51.16 ,   51.53 ,        591 ,     96
11/05/23 ,   52.38 ,   52.02 ,   52.38 ,   51.38 ,   51.53 ,       1623 ,    122
12/05/23 ,   52.38 ,   52.50 ,   53.42 ,   51.88 ,   52.38 ,        879 ,    132
15/05/23 ,   52.44 ,   52.72 ,   53.45 ,   52.41 ,   52.41 ,        723 ,    152
16/05/23 ,   52.45 ,   52.56 ,   52.75 ,   52.38 ,   52.60 ,        576 ,    130
17/05/23 ,   52.68 ,   52.60 ,   53.50 ,   52.38 ,   52.45 ,        770 ,    131
18/05/23 ,   52.38 ,   52.54 ,   53.21 ,   52.38 ,   52.68 ,        643 ,    116
19/05/23 ,   52.53 ,   52.45 ,   52.69 ,   52.38 ,   52.38 ,        611 ,     78
22/05/23 ,   52.88 ,   53.04 ,   53.51 ,   52.38 ,   52.52 ,       1708 ,    179
23/05/23 ,   52.43 ,   52.75 ,   53.49 ,   52.42 ,   52.88 ,        953 ,    147
24/05/23 ,   52.41 ,   52.39 ,   52.43 ,   52.32 ,   52.42 ,        880 ,     84
25/05/23 ,   52.57 ,   52.38 ,   53.47 ,   52.01 ,   52.41 ,       1019 ,    129
26/05/23 ,   52.04 ,   52.37 ,   52.57 ,   52.04 ,   52.57 ,       1558 ,    222
29/05/23 ,   53.45 ,   52.59 ,   53.45 ,   52.02 ,   52.04 ,       1954 ,    153
30/05/23 ,   53.15 ,   53.33 ,   53.51 ,   52.86 ,   53.44 ,       1847 ,    300
31/05/23 ,   53.24 ,   52.97 ,   53.63 ,   52.04 ,   53.51 ,       1242 ,    159
01/06/23 ,   52.85 ,   53.30 ,   53.91 ,   52.27 ,   53.60 ,       1172 ,    152
02/06/23 ,   52.62 ,   52.75 ,   52.85 ,   52.62 ,   52.84 ,       1245 ,    107
05/06/23 ,   52.35 ,   52.47 ,   52.82 ,   52.29 ,   52.62 ,        756 ,    154
06/06/23 ,   52.59 ,   52.45 ,   52.70 ,   52.11 ,   52.35 ,        656 ,    140
07/06/23 ,   53.37 ,   53.01 ,   53.49 ,   52.59 ,   52.78 ,        859 ,    121
09/06/23 ,   52.93 ,   53.00 ,   53.76 ,   52.38 ,   53.37 ,       1386 ,    225
12/06/23 ,   52.57 ,   52.57 ,   53.10 ,   52.37 ,   52.44 ,       1236 ,    161
13/06/23 ,   52.86 ,   52.77 ,   53.09 ,   52.59 ,   53.09 ,        842 ,    125
14/06/23 ,   53.91 ,   52.94 ,   53.91 ,   52.44 ,   52.86 ,       1639 ,    149
15/06/23 ,   52.60 ,   52.94 ,   53.91 ,   52.49 ,   53.91 ,       2002 ,    937
16/06/23 ,   54.25 ,   53.63 ,   54.25 ,   52.62 ,   53.57 ,       1609 ,    143
19/06/23 ,   54.73 ,   54.16 ,   54.79 ,   53.40 ,   54.25 ,        804 ,    133
20/06/23 ,   54.37 ,   54.65 ,   55.04 ,   54.37 ,   54.73 ,       1986 ,    150
21/06/23 ,   54.86 ,   54.64 ,   54.99 ,   54.24 ,   54.37 ,       1534 ,    135
22/06/23 ,   54.26 ,   54.83 ,   55.06 ,   54.26 ,   54.86 ,        892 ,    118
23/06/23 ,   53.91 ,   53.95 ,   55.02 ,   52.62 ,   54.26 ,       1842 ,    132
26/06/23 ,   54.21 ,   54.15 ,   54.79 ,   53.64 ,   53.91 ,       1417 ,    163
27/06/23 ,   54.89 ,   55.01 ,   55.46 ,   54.44 ,   54.89 ,        550 ,     91
28/06/23 ,   54.93 ,   54.85 ,   55.46 ,   54.04 ,   54.04 ,       1190 ,    111
29/06/23 ,   54.81 ,   55.01 ,   55.44 ,   54.13 ,   54.14 ,       2002 ,    135
30/06/23 ,   55.11 ,   54.86 ,   55.46 ,   54.18 ,   54.18 ,       1061 ,    148
03/07/23 ,   56.13 ,   55.78 ,   56.21 ,   55.05 ,   55.84 ,        995 ,    178
04/07/23 ,   55.84 ,   55.62 ,   56.21 ,   55.34 ,   55.92 ,       1178 ,    126
05/07/23 ,   55.74 ,   55.86 ,   56.29 ,   55.57 ,   55.84 ,        884 ,    109
06/07/23 ,   56.06 ,   55.96 ,   56.20 ,   55.72 ,   55.72 ,        634 ,    137
07/07/23 ,   55.80 ,   55.87 ,   56.06 ,   55.66 ,   56.06 ,       1129 ,    153
10/07/23 ,   55.49 ,   55.60 ,   55.86 ,   55.25 ,   55.80 ,       1996 ,    180
11/07/23 ,   54.95 ,   55.33 ,   55.86 ,   54.81 ,   55.49 ,        751 ,    127
12/07/23 ,   54.41 ,   54.76 ,   55.79 ,   54.32 ,   54.94 ,        959 ,    106
13/07/23 ,   54.58 ,   54.69 ,   55.05 ,   54.45 ,   54.45 ,       1018 ,    116
14/07/23 ,   54.88 ,   54.89 ,   55.06 ,   54.59 ,   54.59 ,        615 ,    120
17/07/23 ,   54.24 ,   54.47 ,   54.86 ,   53.75 ,   54.86 ,       1884 ,    159
18/07/23 ,   54.59 ,   54.47 ,   55.05 ,   54.26 ,   54.26 ,        801 ,    108
19/07/23 ,   54.73 ,   54.60 ,   54.74 ,   54.56 ,   54.59 ,        630 ,     83
20/07/23 ,   54.56 ,   54.80 ,   55.04 ,   54.56 ,   54.73 ,       1060 ,     95
21/07/23 ,   54.81 ,   54.61 ,   54.84 ,   54.54 ,   54.55 ,        882 ,    102
24/07/23 ,   55.14 ,   54.98 ,   55.27 ,   54.63 ,   54.81 ,        878 ,    114
25/07/23 ,   55.83 ,   55.29 ,   55.85 ,   55.13 ,   55.14 ,       1049 ,    105
26/07/23 ,   55.44 ,   55.62 ,   55.81 ,   55.33 ,   55.81 ,        480 ,     83
27/07/23 ,   55.44 ,   55.37 ,   55.45 ,   55.24 ,   55.45 ,        661 ,     81
28/07/23 ,   55.42 ,   55.36 ,   55.45 ,   55.06 ,   55.44 ,        850 ,     89
31/07/23 ,   55.76 ,   55.63 ,   55.81 ,   55.42 ,   55.42 ,       1032 ,    139
01/08/23 ,   56.69 ,   56.57 ,   58.06 ,   56.14 ,   56.14 ,        930 ,    102
02/08/23 ,   56.94 ,   57.16 ,   58.56 ,   56.51 ,   56.68 ,       1001 ,    112
03/08/23 ,   56.63 ,   56.80 ,   56.94 ,   56.30 ,   56.94 ,        567 ,     78
04/08/23 ,   57.03 ,   57.14 ,   57.84 ,   56.79 ,   57.84 ,        864 ,    124
07/08/23 ,   57.04 ,   57.19 ,   57.66 ,   57.03 ,   57.03 ,        768 ,    128
08/08/23 ,   56.65 ,   56.94 ,   57.42 ,   56.63 ,   57.06 ,       1016 ,    130
09/08/23 ,   56.49 ,   56.64 ,   56.87 ,   56.48 ,   56.50 ,        526 ,     91
10/08/23 ,   56.22 ,   56.44 ,   56.75 ,   56.21 ,   56.48 ,       1096 ,    115
11/08/23 ,   56.23 ,   56.30 ,   56.49 ,   56.22 ,   56.22 ,        449 ,    103
14/08/23 ,   56.53 ,   56.66 ,   56.81 ,   56.23 ,   56.23 ,        646 ,     90
15/08/23 ,   56.43 ,   56.43 ,   57.02 ,   56.17 ,   56.53 ,        902 ,    130
16/08/23 ,   56.43 ,   56.53 ,   56.66 ,   56.43 ,   56.53 ,        627 ,     78
17/08/23 ,   56.28 ,   56.51 ,   57.03 ,   56.24 ,   56.43 ,        893 ,     90
18/08/23 ,   56.17 ,   56.16 ,   56.50 ,   55.97 ,   56.22 ,       1838 ,    136
21/08/23 ,   55.05 ,   55.64 ,   56.36 ,   54.89 ,   56.17 ,       2728 ,    183
22/08/23 ,   54.66 ,   54.80 ,   55.38 ,   54.44 ,   55.05 ,       1874 ,    138
23/08/23 ,   54.65 ,   54.67 ,   55.04 ,   54.35 ,   54.86 ,        903 ,    153
24/08/23 ,   53.89 ,   54.33 ,   54.67 ,   53.89 ,   54.63 ,       1112 ,     94
25/08/23 ,   54.26 ,   54.14 ,   54.52 ,   53.75 ,   53.89 ,       1971 ,    163
28/08/23 ,   53.89 ,   53.81 ,   54.65 ,   53.36 ,   54.26 ,       1784 ,    147
29/08/23 ,   54.03 ,   53.80 ,   54.03 ,   53.65 ,   53.89 ,        946 ,     87
30/08/23 ,   54.98 ,   54.37 ,   55.32 ,   53.80 ,   54.11 ,        879 ,    110
31/08/23 ,   55.63 ,   55.25 ,   55.85 ,   54.67 ,   54.97 ,        645 ,    111
01/09/23 ,   55.05 ,   55.14 ,   55.99 ,   54.35 ,   55.99 ,       1748 ,    147
04/09/23 ,   54.33 ,   54.68 ,   55.05 ,   54.29 ,   55.05 ,       1011 ,    306
05/09/23 ,   54.12 ,   54.19 ,   54.93 ,   53.73 ,   54.64 ,       1898 ,    306
06/09/23 ,   53.86 ,   53.75 ,   54.12 ,   53.20 ,   54.12 ,       1393 ,    123
08/09/23 ,   53.70 ,   53.78 ,   54.04 ,   53.59 ,   53.87 ,        473 ,    127
11/09/23 ,   53.35 ,   53.47 ,   54.07 ,   53.11 ,   54.03 ,       1575 ,    193
12/09/23 ,   54.26 ,   53.84 ,   54.29 ,   53.42 ,   53.42 ,       1132 ,     85
13/09/23 ,   52.78 ,   52.87 ,   54.26 ,   52.66 ,   54.26 ,       5515 ,    454
14/09/23 ,   53.41 ,   53.08 ,   53.47 ,   52.78 ,   52.78 ,       1509 ,    101
15/09/23 ,   54.00 ,   53.51 ,   54.18 ,   52.99 ,   53.41 ,       3869 ,    128
18/09/23 ,   53.18 ,   53.58 ,   54.35 ,   53.18 ,   54.03 ,       1164 ,    155
19/09/23 ,   53.38 ,   52.99 ,   53.61 ,   52.70 ,   53.60 ,       1320 ,    151
20/09/23 ,   53.01 ,   52.86 ,   53.47 ,   52.38 ,   53.37 ,       1293 ,    151
21/09/23 ,   53.47 ,   53.13 ,   53.91 ,   52.72 ,   52.72 ,        803 ,     77
22/09/23 ,   53.01 ,   53.22 ,   53.46 ,   53.01 ,   53.46 ,        974 ,    100
25/09/23 ,   53.11 ,   52.92 ,   53.28 ,   52.62 ,   53.03 ,       1321 ,    120
26/09/23 ,   52.77 ,   52.72 ,   52.78 ,   52.59 ,   52.59 ,        872 ,     84
27/09/23 ,   52.72 ,   52.69 ,   52.77 ,   52.49 ,   52.77 ,        947 ,    114
28/09/23 ,   52.62 ,   52.51 ,   52.72 ,   52.40 ,   52.72 ,       1149 ,    122
29/09/23 ,   52.90 ,   52.80 ,   53.47 ,   52.40 ,   52.62 ,        695 ,    137
02/10/23 ,   53.02 ,   53.04 ,   53.34 ,   52.93 ,   53.34 ,        704 ,    108
03/10/23 ,   53.04 ,   53.19 ,   53.57 ,   53.01 ,   53.02 ,        692 ,    101
04/10/23 ,   53.10 ,   53.08 ,   53.18 ,   52.97 ,   53.04 ,        661 ,     91
05/10/23 ,   53.38 ,   53.50 ,   54.21 ,   53.05 ,   53.10 ,        700 ,     80
06/10/23 ,   53.70 ,   53.49 ,   53.95 ,   53.37 ,   53.39 ,       1482 ,    123
09/10/23 ,   54.33 ,   53.93 ,   54.35 ,   53.45 ,   53.67 ,        938 ,    142
10/10/23 ,   54.29 ,   54.07 ,   54.33 ,   53.72 ,   54.33 ,        496 ,     88
11/10/23 ,   53.96 ,   53.99 ,   54.33 ,   53.73 ,   54.03 ,        303 ,     53
13/10/23 ,   53.79 ,   53.89 ,   53.96 ,   53.70 ,   53.96 ,        569 ,    100
16/10/23 ,   53.78 ,   53.83 ,   53.95 ,   53.76 ,   53.79 ,        679 ,    133
17/10/23 ,   53.36 ,   53.70 ,   54.13 ,   53.23 ,   53.78 ,       1619 ,    160
18/10/23 ,   53.58 ,   53.47 ,   53.86 ,   53.22 ,   53.36 ,        830 ,    113
19/10/23 ,   53.44 ,   53.56 ,   53.81 ,   53.44 ,   53.44 ,       1101 ,    100
20/10/23 ,   53.57 ,   53.63 ,   53.95 ,   53.44 ,   53.44 ,        961 ,    197
23/10/23 ,   54.35 ,   53.80 ,   54.35 ,   53.57 ,   53.57 ,       1439 ,    115
24/10/23 ,   53.99 ,   54.18 ,   54.44 ,   53.68 ,   53.68 ,        564 ,     98
25/10/23 ,   54.59 ,   54.86 ,   55.57 ,   54.50 ,   54.68 ,        838 ,    101
26/10/23 ,   54.36 ,   54.59 ,   55.57 ,   53.68 ,   54.58 ,       1432 ,    141
27/10/23 ,   54.51 ,   54.50 ,   54.67 ,   54.35 ,   54.36 ,        323 ,     73
30/10/23 ,   54.76 ,   54.59 ,   54.78 ,   54.35 ,   54.35 ,        361 ,     92
31/10/23 ,   54.87 ,   55.03 ,   55.25 ,   54.61 ,   54.61 ,        787 ,     89
01/11/23 ,   54.48 ,   55.16 ,   56.05 ,   54.44 ,   54.89 ,        785 ,     81
03/11/23 ,   54.53 ,   54.69 ,   55.18 ,   54.44 ,   55.18 ,        735 ,     98
06/11/23 ,   54.80 ,   54.83 ,   55.08 ,   54.53 ,   54.54 ,        959 ,    131
07/11/23 ,   55.64 ,   54.99 ,   55.77 ,   54.44 ,   54.82 ,       1196 ,    334
08/11/23 ,   55.60 ,   55.32 ,   55.64 ,   55.00 ,   55.59 ,        871 ,    118
09/11/23 ,   55.52 ,   55.69 ,   55.77 ,   55.24 ,   55.60 ,        443 ,     77
10/11/23 ,   55.22 ,   55.38 ,   55.73 ,   55.21 ,   55.73 ,        525 ,     97
13/11/23 ,   54.93 ,   55.09 ,   55.23 ,   54.85 ,   55.23 ,       1179 ,    132
14/11/23 ,   55.40 ,   55.17 ,   55.62 ,   54.94 ,   54.94 ,       1071 ,    128
16/11/23 ,   55.35 ,   55.55 ,   56.00 ,   55.34 ,   55.40 ,        867 ,    139
17/11/23 ,   55.95 ,   55.64 ,   55.99 ,   55.35 ,   55.35 ,        910 ,    118
20/11/23 ,   55.61 ,   55.79 ,   55.96 ,   55.51 ,   55.96 ,        624 ,     96
21/11/23 ,   55.51 ,   55.45 ,   55.62 ,   55.31 ,   55.62 ,        520 ,     87
22/11/23 ,   55.37 ,   55.27 ,   55.51 ,   55.16 ,   55.51 ,       1221 ,     94
23/11/23 ,   55.30 ,   55.16 ,   55.37 ,   54.97 ,   55.21 ,       1022 ,    107
24/11/23 ,   55.34 ,   55.47 ,   55.95 ,   54.99 ,   55.30 ,        713 ,    110
27/11/23 ,   55.62 ,   55.71 ,   56.05 ,   55.34 ,   55.34 ,        972 ,    154
28/11/23 ,   55.62 ,   55.62 ,   55.95 ,   55.38 ,   55.62 ,        677 ,     74
29/11/23 ,   55.62 ,   55.63 ,   55.95 ,   55.40 ,   55.61 ,        671 ,    296
30/11/23 ,   55.62 ,   55.80 ,   56.00 ,   55.61 ,   55.61 ,       1120 ,    130
01/12/23 ,   55.19 ,   55.81 ,   56.57 ,   55.17 ,   56.09 ,       1151 ,    146
04/12/23 ,   55.17 ,   55.18 ,   55.74 ,   55.16 ,   55.19 ,       1624 ,    116
05/12/23 ,   55.12 ,   55.35 ,   55.56 ,   54.92 ,   55.17 ,       1244 ,    121
06/12/23 ,   54.12 ,   54.46 ,   55.53 ,   54.03 ,   55.12 ,       1982 ,    193
07/12/23 ,   54.45 ,   54.50 ,   54.90 ,   54.04 ,   54.12 ,        789 ,    183
08/12/23 ,   54.84 ,   54.60 ,   54.89 ,   54.43 ,   54.45 ,        932 ,    128
11/12/23 ,   54.50 ,   54.49 ,   54.86 ,   54.22 ,   54.85 ,       1204 ,    133
12/12/23 ,   54.60 ,   54.57 ,   54.77 ,   54.43 ,   54.50 ,        448 ,     84
13/12/23 ,   54.74 ,   54.74 ,   54.86 ,   54.60 ,   54.60 ,       2153 ,    133
14/12/23 ,   54.99 ,   54.87 ,   55.31 ,   54.76 ,   54.76 ,       1510 ,    174
15/12/23 ,   54.99 ,   54.93 ,   55.07 ,   54.74 ,   54.74 ,       1663 ,    154
18/12/23 ,   54.78 ,   54.86 ,   54.99 ,   54.74 ,   54.99 ,       1786 ,    184
19/12/23 ,   54.81 ,   54.62 ,   54.91 ,   54.27 ,   54.78 ,       1393 ,    147
20/12/23 ,   54.88 ,   54.89 ,   54.99 ,   54.82 ,   54.91 ,       1333 ,    163
21/12/23 ,   55.74 ,   55.33 ,   55.74 ,   54.96 ,   55.07 ,       1119 ,    157
22/12/23 ,   56.11 ,   56.38 ,   56.52 ,   55.74 ,   55.74 ,       1743 ,    165
26/12/23 ,   56.38 ,   56.11 ,   56.56 ,   55.91 ,   56.11 ,       1471 ,    209
27/12/23 ,   56.14 ,   56.16 ,   56.48 ,   55.90 ,   56.38 ,       1278 ,    138
28/12/23 ,   56.37 ,   56.34 ,   56.56 ,   56.14 ,   56.14 ,        609 ,    115
02/01/24 ,   56.75 ,   56.52 ,   56.93 ,   56.21 ,   56.92 ,       2933 ,    206
03/01/24 ,   57.07 ,   56.87 ,   57.07 ,   56.69 ,   56.75 ,        753 ,    111
04/01/24 ,   57.88 ,   57.52 ,   58.29 ,   57.04 ,   57.07 ,        629 ,    114
05/01/24 ,   58.86 ,   58.03 ,   58.87 ,   57.20 ,   57.21 ,       1337 ,    154
08/01/24 ,   60.48 ,   59.59 ,   60.62 ,   58.86 ,   58.86 ,       1274 ,    160
09/01/24 ,   59.35 ,   59.79 ,   60.53 ,   59.03 ,   60.48 ,       1712 ,    131
10/01/24 ,   59.52 ,   59.73 ,   59.97 ,   59.34 ,   59.35 ,        597 ,     89
11/01/24 ,   59.53 ,   59.53 ,   59.79 ,   59.34 ,   59.52 ,        625 ,    101
12/01/24 ,   59.35 ,   59.43 ,   59.60 ,   59.23 ,   59.52 ,        426 ,     80
15/01/24 ,   60.50 ,   59.84 ,   60.58 ,   59.33 ,   59.35 ,        903 ,    131
16/01/24 ,   60.32 ,   60.37 ,   60.62 ,   59.99 ,   60.49 ,       1011 ,    129
17/01/24 ,   59.93 ,   59.95 ,   60.33 ,   59.62 ,   60.31 ,       1130 ,    102
18/01/24 ,   60.46 ,   60.24 ,   60.48 ,   59.56 ,   59.93 ,        814 ,     81
19/01/24 ,   60.41 ,   60.06 ,   60.46 ,   59.61 ,   60.46 ,       1461 ,    111
22/01/24 ,   60.16 ,   60.32 ,   60.63 ,   60.04 ,   60.41 ,       1411 ,    155
23/01/24 ,   60.63 ,   60.50 ,   60.71 ,   60.07 ,   60.07 ,       1506 ,    109
24/01/24 ,   61.11 ,   60.58 ,   61.15 ,   60.00 ,   60.62 ,       3071 ,    150
25/01/24 ,   60.99 ,   61.00 ,   61.14 ,   60.62 ,   61.11 ,        513 ,     70
26/01/24 ,   61.14 ,   61.05 ,   61.15 ,   60.71 ,   61.13 ,        600 ,     81
29/01/24 ,   61.02 ,   61.10 ,   61.16 ,   60.88 ,   61.14 ,       1535 ,     93
30/01/24 ,   61.35 ,   61.18 ,   61.54 ,   61.02 ,   61.22 ,        258 ,     82
31/01/24 ,   61.88 ,   61.51 ,   61.97 ,   61.16 ,   61.35 ,       1778 ,    144
01/02/24 ,   62.46 ,   62.15 ,   62.46 ,   61.84 ,   62.46 ,        729 ,     89
02/02/24 ,   62.42 ,   62.46 ,   62.88 ,   62.15 ,   62.46 ,        611 ,     97
05/02/24 ,   63.30 ,   62.92 ,   63.39 ,   62.43 ,   62.43 ,        857 ,    116
06/02/24 ,   63.08 ,   63.28 ,   63.46 ,   62.85 ,   63.30 ,        664 ,     97
07/02/24 ,   64.26 ,   63.83 ,   64.35 ,   63.02 ,   63.08 ,        765 ,    150
08/02/24 ,   64.46 ,   64.14 ,   65.00 ,   63.87 ,   63.88 ,        735 ,     96
09/02/24 ,   65.09 ,   65.07 ,   65.51 ,   64.46 ,   64.46 ,        918 ,    114
14/02/24 ,   65.09 ,   65.13 ,   65.51 ,   65.09 ,   65.09 ,       1419 ,    138
15/02/24 ,   65.29 ,   64.91 ,   65.30 ,   64.20 ,   65.09 ,        982 ,    135
16/02/24 ,   65.43 ,   65.66 ,   65.91 ,   65.28 ,   65.29 ,       2317 ,    291
19/02/24 ,   65.92 ,   65.70 ,   66.47 ,   65.30 ,   65.43 ,       1302 ,    152
20/02/24 ,   67.59 ,   66.83 ,   67.59 ,   65.91 ,   65.93 ,       1949 ,    160
21/02/24 ,   67.58 ,   66.77 ,   67.59 ,   65.91 ,   67.59 ,       1312 ,    141
22/02/24 ,   67.17 ,   67.24 ,   67.58 ,   66.75 ,   67.58 ,       1218 ,     94
23/02/24 ,   67.21 ,   67.47 ,   67.58 ,   67.17 ,   67.17 ,       1766 ,     96
26/02/24 ,   66.70 ,   67.19 ,   67.58 ,   66.51 ,   67.21 ,       1196 ,    137
27/02/24 ,   66.48 ,   66.78 ,   67.23 ,   66.48 ,   66.70 ,        933 ,    108
28/02/24 ,   66.50 ,   66.83 ,   67.10 ,   66.45 ,   67.08 ,       2492 ,    137
29/02/24 ,   66.52 ,   66.98 ,   67.56 ,   66.02 ,   66.74 ,       1614 ,    194
01/03/24 ,   65.12 ,   65.43 ,   66.37 ,   64.34 ,   66.37 ,       1663 ,    203
04/03/24 ,   62.57 ,   63.30 ,   65.12 ,   62.26 ,   65.12 ,       2592 ,    258
05/03/24 ,   61.30 ,   61.27 ,   62.57 ,   59.22 ,   62.57 ,       2526 ,    261
06/03/24 ,   61.36 ,   60.96 ,   61.36 ,   60.20 ,   61.30 ,        422 ,     78
07/03/24 ,   62.23 ,   62.20 ,   62.85 ,   61.36 ,   61.36 ,        842 ,    110
08/03/24 ,   62.57 ,   62.71 ,   63.46 ,   62.22 ,   62.37 ,        950 ,    122
11/03/24 ,   63.11 ,   63.94 ,   65.91 ,   62.57 ,   62.57 ,        771 ,    127
12/03/24 ,   64.38 ,   63.96 ,   65.52 ,   63.10 ,   63.11 ,        583 ,     84
13/03/24 ,   63.29 ,   64.18 ,   64.38 ,   63.29 ,   64.38 ,       1077 ,     85
14/03/24 ,   64.27 ,   64.10 ,   64.27 ,   63.19 ,   63.29 ,       1429 ,    107
15/03/24 ,   64.58 ,   63.70 ,   64.68 ,   63.08 ,   63.86 ,        856 ,    101
18/03/24 ,   64.00 ,   64.22 ,   64.57 ,   63.74 ,   64.57 ,        597 ,     86
19/03/24 ,   64.68 ,   64.05 ,   64.68 ,   63.56 ,   64.00 ,       1538 ,    240
20/03/24 ,   65.04 ,   64.34 ,   65.07 ,   63.24 ,   64.66 ,        823 ,     91
21/03/24 ,   64.15 ,   63.83 ,   65.04 ,   63.28 ,   65.04 ,        689 ,     86
22/03/24 ,   64.62 ,   64.20 ,   65.32 ,   63.55 ,   64.25 ,        733 ,     96
25/03/24 ,   64.28 ,   64.40 ,   64.61 ,   63.88 ,   64.61 ,       1004 ,     89
26/03/24 ,   63.96 ,   64.46 ,   65.51 ,   63.95 ,   64.28 ,       1190 ,    279
27/03/24 ,   64.15 ,   64.38 ,   64.69 ,   63.96 ,   64.30 ,        824 ,    124
28/03/24 ,   64.46 ,   64.35 ,   64.65 ,   64.24 ,   64.25 ,        840 ,    107
01/04/24 ,   64.18 ,   64.38 ,   64.87 ,   64.08 ,   64.87 ,        891 ,    133
02/04/24 ,   64.06 ,   64.03 ,   64.18 ,   63.46 ,   64.18 ,        592 ,    101
03/04/24 ,   64.02 ,   63.95 ,   64.35 ,   63.58 ,   64.06 ,        929 ,    119
04/04/24 ,   63.24 ,   63.42 ,   63.45 ,   63.22 ,   63.45 ,       1925 ,     81
05/04/24 ,   63.14 ,   63.14 ,   63.24 ,   62.61 ,   63.24 ,        975 ,    124
08/04/24 ,   62.79 ,   63.06 ,   63.47 ,   62.76 ,   63.14 ,        722 ,    132
09/04/24 ,   62.58 ,   62.86 ,   62.97 ,   62.58 ,   62.79 ,        946 ,    129
10/04/24 ,   61.78 ,   62.10 ,   62.57 ,   61.75 ,   62.57 ,        833 ,    120
11/04/24 ,   62.57 ,   62.43 ,   62.97 ,   61.79 ,   62.46 ,        727 ,     93
12/04/24 ,   62.88 ,   62.86 ,   62.99 ,   62.55 ,   62.57 ,       1724 ,    126
15/04/24 ,   62.04 ,   62.61 ,   63.46 ,   62.04 ,   62.88 ,       2070 ,    155
16/04/24 ,   62.57 ,   62.42 ,   62.58 ,   62.04 ,   62.04 ,       1353 ,    103
17/04/24 ,   61.75 ,   61.93 ,   62.81 ,   61.63 ,   62.21 ,       1400 ,    119
18/04/24 ,   61.59 ,   61.84 ,   62.19 ,   61.59 ,   61.75 ,        658 ,     85
19/04/24 ,   61.17 ,   61.39 ,   62.01 ,   60.96 ,   61.59 ,        550 ,    124
22/04/24 ,   59.24 ,   60.48 ,   61.17 ,   59.24 ,   61.17 ,       1915 ,    177
23/04/24 ,   59.24 ,   58.81 ,   60.66 ,   58.51 ,   60.66 ,       1070 ,    100
24/04/24 ,   59.23 ,   59.16 ,   59.24 ,   58.59 ,   58.59 ,        734 ,    363
25/04/24 ,   59.93 ,   59.65 ,   59.96 ,   59.23 ,   59.23 ,        319 ,     52
26/04/24 ,   59.84 ,   59.85 ,   60.02 ,   59.68 ,   59.93 ,        401 ,     56
29/04/24 ,   59.83 ,   59.80 ,   59.84 ,   59.69 ,   59.84 ,        630 ,     83
30/04/24 ,   59.82 ,   59.79 ,   59.83 ,   59.68 ,   59.83 ,       1586 ,    102
02/05/24 ,   59.35 ,   59.35 ,   59.82 ,   58.82 ,   59.33 ,        965 ,    138
03/05/24 ,   58.91 ,   59.45 ,   59.63 ,   58.91 ,   59.35 ,        699 ,    113
06/05/24 ,   59.11 ,   59.37 ,   59.79 ,   58.92 ,   58.92 ,        675 ,     93
07/05/24 ,   59.17 ,   59.15 ,   59.35 ,   59.10 ,   59.10 ,        359 ,     65
08/05/24 ,   59.62 ,   59.38 ,   59.65 ,   59.14 ,   59.17 ,        795 ,    121
09/05/24 ,   59.04 ,   59.35 ,   59.65 ,   58.96 ,   59.62 ,        503 ,     80
10/05/24 ,   59.18 ,   59.15 ,   59.31 ,   59.04 ,   59.04 ,        263 ,     55
13/05/24 ,   59.04 ,   59.03 ,   59.22 ,   58.83 ,   59.18 ,        665 ,    121
14/05/24 ,   58.99 ,   59.05 ,   59.12 ,   58.85 ,   59.04 ,        526 ,     65
15/05/24 ,   59.03 ,   59.02 ,   59.09 ,   58.90 ,   59.09 ,       1029 ,    107
16/05/24 ,   58.98 ,   59.04 ,   59.37 ,   58.98 ,   59.03 ,        576 ,    108
17/05/24 ,   58.82 ,   58.86 ,   58.97 ,   58.74 ,   58.83 ,        720 ,    103
20/05/24 ,   59.35 ,   59.08 ,   59.38 ,   58.59 ,   58.80 ,       2886 ,    169
21/05/24 ,   59.19 ,   59.12 ,   59.35 ,   58.85 ,   59.35 ,        377 ,     67
22/05/24 ,   59.35 ,   59.21 ,   59.35 ,   59.09 ,   59.31 ,        886 ,     86
23/05/24 ,   59.10 ,   59.09 ,   59.26 ,   58.96 ,   59.26 ,        861 ,     54
24/05/24 ,   59.05 ,   58.98 ,   59.22 ,   58.61 ,   59.09 ,        702 ,     98
27/05/24 ,   58.90 ,   58.84 ,   59.13 ,   58.68 ,   59.05 ,        810 ,     97
28/05/24 ,   58.80 ,   58.71 ,   58.90 ,   58.67 ,   58.68 ,        997 ,     90
29/05/24 ,   58.70 ,   58.98 ,   59.38 ,   58.67 ,   59.22 ,        930 ,    148
31/05/24 ,   59.04 ,   59.05 ,   59.22 ,   58.70 ,   58.70 ,       1103 ,    106
03/06/24 ,   58.28 ,   58.26 ,   59.04 ,   56.67 ,   59.04 ,       2005 ,    202
04/06/24 ,   57.60 ,   57.61 ,   58.29 ,   57.10 ,   58.27 ,       1806 ,    181
05/06/24 ,   57.44 ,   57.47 ,   57.80 ,   56.84 ,   56.84 ,       1176 ,    120
06/06/24 ,   57.09 ,   57.38 ,   57.53 ,   57.05 ,   57.44 ,        717 ,    102
07/06/24 ,   57.13 ,   57.06 ,   57.57 ,   56.67 ,   57.17 ,       1041 ,    159
10/06/24 ,   56.69 ,   57.03 ,   57.16 ,   56.68 ,   56.70 ,        986 ,    140
11/06/24 ,   56.37 ,   56.69 ,   56.95 ,   56.35 ,   56.69 ,        946 ,    112
12/06/24 ,   55.05 ,   55.63 ,   56.68 ,   54.98 ,   56.68 ,       2126 ,    293
13/06/24 ,   55.58 ,   55.65 ,   56.10 ,   55.42 ,   56.10 ,       1999 ,    104
14/06/24 ,   55.64 ,   55.74 ,   56.07 ,   55.58 ,   55.71 ,        773 ,    111
17/06/24 ,   56.91 ,   56.42 ,   57.02 ,   55.65 ,   55.65 ,       1171 ,    298
18/06/24 ,   56.98 ,   56.90 ,   57.02 ,   56.72 ,   56.91 ,       1672 ,    112
19/06/24 ,   56.76 ,   56.51 ,   56.96 ,   56.01 ,   56.96 ,        653 ,     81
20/06/24 ,   56.43 ,   56.83 ,   57.38 ,   56.42 ,   56.76 ,        618 ,     75
21/06/24 ,   56.91 ,   57.12 ,   58.22 ,   56.34 ,   56.43 ,        948 ,     94
24/06/24 ,   58.86 ,   58.43 ,   58.91 ,   57.58 ,   57.59 ,        969 ,     94
25/06/24 ,   58.87 ,   58.79 ,   59.03 ,   57.65 ,   57.68 ,        627 ,     83
26/06/24 ,   58.84 ,   58.87 ,   58.88 ,   58.84 ,   58.87 ,        658 ,     51
27/06/24 ,   58.83 ,   58.75 ,   59.21 ,   57.35 ,   58.19 ,       1295 ,    120
28/06/24 ,   59.16 ,   58.98 ,   59.21 ,   58.83 ,   58.94 ,        439 ,     86
01/07/24 ,   58.61 ,   58.96 ,   59.47 ,   58.38 ,   59.47 ,       1330 ,    118
02/07/24 ,   57.98 ,   58.08 ,   58.87 ,   57.44 ,   58.59 ,        734 ,    121
03/07/24 ,   57.56 ,   58.10 ,   58.15 ,   57.56 ,   57.98 ,        216 ,     45
04/07/24 ,   57.48 ,   57.46 ,   57.56 ,   57.33 ,   57.56 ,        883 ,     68
05/07/24 ,   57.93 ,   57.64 ,   57.93 ,   57.17 ,   57.48 ,       1287 ,     92
08/07/24 ,   57.62 ,   57.75 ,   58.55 ,   57.40 ,   57.94 ,        966 ,    120
09/07/24 ,   57.38 ,   57.58 ,   57.89 ,   57.38 ,   57.80 ,        906 ,    104
10/07/24 ,   57.28 ,   57.18 ,   57.68 ,   56.98 ,   57.38 ,        410 ,     74
11/07/24 ,   57.28 ,   57.33 ,   57.45 ,   57.28 ,   57.28 ,        337 ,     46
12/07/24 ,   57.29 ,   57.28 ,   57.31 ,   57.23 ,   57.28 ,        555 ,     65
15/07/24 ,   57.21 ,   57.14 ,   57.31 ,   56.76 ,   57.29 ,       1104 ,    141
16/07/24 ,   57.04 ,   57.12 ,   57.24 ,   56.81 ,   57.24 ,        509 ,     71
17/07/24 ,   56.97 ,   56.92 ,   57.14 ,   56.81 ,   56.81 ,        819 ,    215
18/07/24 ,   57.04 ,   57.03 ,   57.20 ,   56.86 ,   57.20 ,        766 ,     76
19/07/24 ,   57.37 ,   57.22 ,   57.38 ,   57.03 ,   57.14 ,        867 ,     51
22/07/24 ,   57.00 ,   57.08 ,   57.38 ,   56.90 ,   57.38 ,       1082 ,     98
23/07/24 ,   56.88 ,   56.92 ,   57.09 ,   56.83 ,   57.07 ,        786 ,     76
24/07/24 ,   56.84 ,   56.90 ,   57.07 ,   56.81 ,   56.88 ,        550 ,     62
25/07/24 ,   56.68 ,   56.78 ,   56.88 ,   56.68 ,   56.86 ,        551 ,     70
26/07/24 ,   56.77 ,   56.77 ,   56.88 ,   56.58 ,   56.77 ,        296 ,     37
29/07/24 ,   55.80 ,   56.48 ,   56.77 ,   55.80 ,   56.77 ,        920 ,    124
30/07/24 ,   56.60 ,   56.44 ,   56.77 ,   55.80 ,   55.80 ,        461 ,     63
31/07/24 ,   57.01 ,   57.39 ,   57.81 ,   56.59 ,   56.60 ,        423 ,     70
01/08/24 ,   57.50 ,   57.66 ,   58.49 ,   56.78 ,   57.51 ,        763 ,     94
02/08/24 ,   57.51 ,   57.74 ,   60.03 ,   57.50 ,   57.88 ,       1090 ,    259
05/08/24 ,   56.21 ,   56.12 ,   57.08 ,   55.77 ,   57.08 ,       1219 ,    125
06/08/24 ,   56.24 ,   56.31 ,   56.53 ,   56.21 ,   56.21 ,        534 ,     78
07/08/24 ,   56.85 ,   56.46 ,   56.98 ,   56.24 ,   56.24 ,        383 ,     95
08/08/24 ,   57.51 ,   56.64 ,   58.75 ,   56.05 ,   56.85 ,       2145 ,    156
09/08/24 ,   57.78 ,   58.84 ,   60.66 ,   56.38 ,   57.51 ,       1505 ,    121
12/08/24 ,   59.70 ,   59.09 ,   60.03 ,   57.61 ,   57.78 ,       1080 ,     96
13/08/24 ,   58.63 ,   59.46 ,   60.30 ,   58.20 ,   60.30 ,       1761 ,    253
14/08/24 ,   59.77 ,   60.02 ,   60.48 ,   59.55 ,   59.55 ,        794 ,    211
15/08/24 ,   60.93 ,   60.78 ,   61.45 ,   59.79 ,   60.03 ,        794 ,    117
16/08/24 ,   60.08 ,   61.20 ,   61.77 ,   59.82 ,   61.77 ,       1537 ,    128
19/08/24 ,   60.79 ,   61.20 ,   61.88 ,   60.08 ,   60.69 ,       1167 ,     91
20/08/24 ,   60.79 ,   60.93 ,   62.13 ,   60.05 ,   60.13 ,        887 ,    107
21/08/24 ,   61.67 ,   61.22 ,   61.68 ,   60.05 ,   60.35 ,        856 ,    104
22/08/24 ,   61.54 ,   61.48 ,   61.98 ,   60.78 ,   61.66 ,       1578 ,     97
23/08/24 ,   61.13 ,   61.77 ,   62.23 ,   60.93 ,   61.51 ,        477 ,     76
26/08/24 ,   61.32 ,   61.03 ,   61.32 ,   60.93 ,   61.13 ,        424 ,     54
27/08/24 ,   61.77 ,   61.92 ,   62.23 ,   61.01 ,   61.32 ,        668 ,     92
28/08/24 ,   61.77 ,   62.11 ,   62.23 ,   61.77 ,   61.77 ,        930 ,     81
29/08/24 ,   62.77 ,   62.24 ,   63.05 ,   61.77 ,   61.77 ,       1100 ,     96
30/08/24 ,   63.00 ,   62.57 ,   63.04 ,   62.01 ,   62.77 ,        572 ,     99
02/09/24 ,   62.33 ,   62.38 ,   63.08 ,   61.54 ,   63.08 ,        659 ,    101
03/09/24 ,   61.91 ,   61.91 ,   62.33 ,   61.71 ,   62.14 ,        818 ,    105
04/09/24 ,   62.05 ,   62.15 ,   62.73 ,   61.56 ,   61.91 ,        943 ,    133
05/09/24 ,   60.82 ,   61.59 ,   62.73 ,   60.76 ,   61.44 ,       1370 ,    153
06/09/24 ,   61.59 ,   61.42 ,   61.79 ,   60.82 ,   60.82 ,        680 ,     88
09/09/24 ,   61.22 ,   61.43 ,   61.75 ,   61.16 ,   61.59 ,        599 ,     92
10/09/24 ,   61.16 ,   61.31 ,   61.43 ,   61.16 ,   61.22 ,        580 ,     93
11/09/24 ,   61.18 ,   61.18 ,   61.42 ,   61.05 ,   61.42 ,        387 ,     53
12/09/24 ,   61.34 ,   61.32 ,   61.78 ,   61.03 ,   61.78 ,        652 ,     92
13/09/24 ,   61.97 ,   61.79 ,   62.33 ,   61.34 ,   61.34 ,       1427 ,    126
16/09/24 ,   62.38 ,   62.35 ,   62.62 ,   61.97 ,   61.97 ,        539 ,     80
17/09/24 ,   62.48 ,   62.46 ,   63.52 ,   61.97 ,   62.38 ,        738 ,    101
18/09/24 ,   62.73 ,   62.49 ,   63.38 ,   62.06 ,   62.48 ,       1440 ,     94
19/09/24 ,   62.38 ,   62.62 ,   63.17 ,   62.36 ,   63.17 ,        788 ,     87
20/09/24 ,   62.42 ,   62.46 ,   62.73 ,   62.33 ,   62.38 ,        376 ,     57
23/09/24 ,   60.01 ,   61.33 ,   62.72 ,   60.01 ,   62.42 ,       2734 ,    167
24/09/24 ,   61.01 ,   60.95 ,   61.66 ,   60.64 ,   60.64 ,        829 ,     70
25/09/24 ,   61.52 ,   61.39 ,   61.52 ,   60.99 ,   60.99 ,        646 ,     71
26/09/24 ,   62.13 ,   61.62 ,   62.13 ,   61.52 ,   61.52 ,        866 ,    105
27/09/24 ,   62.51 ,   62.33 ,   62.62 ,   61.51 ,   62.13 ,        473 ,     62
30/09/24 ,   62.73 ,   62.52 ,   62.73 ,   62.16 ,   62.51 ,       1195 ,     78
01/10/24 ,   62.37 ,   62.57 ,   63.38 ,   62.36 ,   62.73 ,        887 ,     76
02/10/24 ,   62.61 ,   62.61 ,   62.82 ,   62.44 ,   62.82 ,        385 ,     59
03/10/24 ,   62.58 ,   62.68 ,   62.89 ,   62.58 ,   62.61 ,       1118 ,     73
04/10/24 ,   62.88 ,   62.95 ,   63.38 ,   62.38 ,   62.38 ,        911 ,     69
07/10/24 ,   63.38 ,   63.20 ,   63.38 ,   62.89 ,   62.89 ,        750 ,     88
08/10/24 ,   63.35 ,   63.34 ,   63.38 ,   62.88 ,   63.38 ,        514 ,     67
09/10/24 ,   63.19 ,   63.25 ,   63.37 ,   63.18 ,   63.35 ,        772 ,     75
10/10/24 ,   62.62 ,   62.86 ,   63.37 ,   62.36 ,   63.19 ,       1215 ,     87
11/10/24 ,   64.36 ,   63.22 ,   66.42 ,   61.08 ,   63.25 ,       3415 ,    210
14/10/24 ,   65.03 ,   64.12 ,   65.03 ,   63.58 ,   64.36 ,        843 ,    121
15/10/24 ,   65.26 ,   65.32 ,   65.55 ,   65.03 ,   65.03 ,        686 ,     99
16/10/24 ,   65.56 ,   65.42 ,   65.95 ,   64.94 ,   65.26 ,       1012 ,    101
17/10/24 ,   65.26 ,   65.92 ,   66.45 ,   65.26 ,   65.90 ,       1499 ,     98
18/10/24 ,   66.41 ,   66.13 ,   66.41 ,   65.21 ,   65.21 ,        909 ,    111
21/10/24 ,   64.94 ,   65.79 ,   67.06 ,   64.94 ,   66.41 ,        898 ,    138
22/10/24 ,   66.10 ,   66.17 ,   66.86 ,   64.95 ,   64.95 ,        531 ,     76
23/10/24 ,   65.72 ,   66.43 ,   66.85 ,   65.56 ,   65.56 ,       1558 ,    115
24/10/24 ,   65.69 ,   65.83 ,   66.85 ,   65.56 ,   65.72 ,        572 ,     88
25/10/24 ,   66.26 ,   66.59 ,   67.06 ,   65.67 ,   65.69 ,        732 ,     76
28/10/24 ,   66.06 ,   66.02 ,   66.26 ,   65.82 ,   66.26 ,        563 ,     74
29/10/24 ,   66.10 ,   66.82 ,   69.90 ,   65.82 ,   66.06 ,        917 ,    104
30/10/24 ,   67.52 ,   66.97 ,   67.65 ,   66.10 ,   66.10 ,        501 ,     72
31/10/24 ,   67.26 ,   67.54 ,   67.66 ,   67.02 ,   67.52 ,        833 ,    100
01/11/24 ,   66.13 ,   66.17 ,   67.90 ,   65.56 ,   67.90 ,        681 ,    111
04/11/24 ,   65.28 ,   65.90 ,   66.13 ,   65.28 ,   66.13 ,        844 ,    109
05/11/24 ,   65.70 ,   65.81 ,   66.03 ,   65.30 ,   65.30 ,        452 ,    142
06/11/24 ,   65.88 ,   66.05 ,   67.43 ,   65.70 ,   65.95 ,       1046 ,    124
07/11/24 ,   66.16 ,   66.52 ,   67.42 ,   65.79 ,   65.88 ,        768 ,    121
08/11/24 ,   66.13 ,   65.88 ,   66.27 ,   65.32 ,   66.16 ,       1491 ,    152
11/11/24 ,   66.16 ,   66.25 ,   66.55 ,   66.13 ,   66.13 ,        503 ,     96
12/11/24 ,   66.14 ,   66.02 ,   66.38 ,   65.78 ,   66.16 ,       1317 ,    134
13/11/24 ,   65.96 ,   66.11 ,   66.27 ,   65.83 ,   66.27 ,        814 ,     67
14/11/24 ,   66.94 ,   66.44 ,   67.45 ,   65.91 ,   65.96 ,       1003 ,    145
18/11/24 ,   66.14 ,   66.97 ,   67.54 ,   66.13 ,   66.94 ,       1190 ,    125
19/11/24 ,   66.88 ,   66.55 ,   66.93 ,   66.13 ,   66.13 ,        709 ,    108
21/11/24 ,   68.44 ,   67.85 ,   74.92 ,   66.15 ,   66.18 ,       1623 ,    225
22/11/24 ,   69.05 ,   69.07 ,   69.65 ,   68.73 ,   68.73 ,        319 ,     58
25/11/24 ,   67.95 ,   68.58 ,   69.05 ,   67.23 ,   69.05 ,       1304 ,    143
26/11/24 ,   68.69 ,   68.75 ,   69.66 ,   67.95 ,   68.70 ,        997 ,    139
27/11/24 ,   68.60 ,   68.54 ,   69.03 ,   67.96 ,   68.69 ,        549 ,     89
28/11/24 ,   68.79 ,   68.57 ,   69.83 ,   67.24 ,   67.24 ,        634 ,     92
29/11/24 ,   68.25 ,   68.70 ,   69.11 ,   68.25 ,   68.74 ,       1246 ,    250
02/12/24 ,   68.39 ,   68.75 ,   69.42 ,   68.35 ,   69.42 ,        751 ,    111
03/12/24 ,   66.56 ,   67.82 ,   68.98 ,   66.29 ,   68.39 ,       1614 ,    165
04/12/24 ,   65.95 ,   66.63 ,   67.87 ,   65.95 ,   66.29 ,       1164 ,    113
05/12/24 ,   65.44 ,   65.98 ,   66.75 ,   64.96 ,   66.75 ,        610 ,     69
06/12/24 ,   66.78 ,   65.95 ,   69.41 ,   64.95 ,   65.44 ,       1625 ,    119
09/12/24 ,   67.12 ,   66.90 ,   67.18 ,   66.75 ,   66.78 ,        910 ,    100
10/12/24 ,   65.87 ,   66.62 ,   67.13 ,   65.84 ,   66.99 ,       1251 ,    163
11/12/24 ,   66.43 ,   66.32 ,   66.74 ,   65.84 ,   65.88 ,        586 ,    104
12/12/24 ,   66.29 ,   65.95 ,   66.42 ,   65.84 ,   65.89 ,        495 ,     66
13/12/24 ,   65.92 ,   66.46 ,   66.84 ,   65.85 ,   66.29 ,        930 ,    100
16/12/24 ,   66.03 ,   66.38 ,   66.82 ,   65.92 ,   65.92 ,       1124 ,    145
17/12/24 ,   66.29 ,   66.17 ,   66.37 ,   65.84 ,   66.03 ,       1309 ,    112
18/12/24 ,   65.67 ,   65.83 ,   66.28 ,   65.67 ,   66.28 ,       1057 ,     75
19/12/24 ,   65.84 ,   65.92 ,   66.38 ,   65.56 ,   66.33 ,        766 ,     86
20/12/24 ,   66.29 ,   66.03 ,   66.64 ,   65.71 ,   66.28 ,       1569 ,    145
23/12/24 ,   66.02 ,   65.84 ,   66.38 ,   65.31 ,   66.29 ,       1166 ,    144
26/12/24 ,   66.47 ,   66.77 ,   67.64 ,   66.02 ,   66.02 ,       1198 ,    205
27/12/24 ,   66.57 ,   66.83 ,   66.95 ,   66.51 ,   66.51 ,        937 ,    132
30/12/24 ,   66.77 ,   66.80 ,   67.29 ,   66.57 ,   66.58 ,        231 ,     52
02/01/25 ,   66.30 ,   66.67 ,   67.19 ,   66.05 ,   66.05 ,       1005 ,    124
03/01/25 ,   67.26 ,   67.19 ,   67.64 ,   66.34 ,   66.85 ,        294 ,     77
06/01/25 ,   66.92 ,   67.34 ,   67.64 ,   66.92 ,   67.26 ,        830 ,     86
07/01/25 ,   66.90 ,   67.31 ,   67.63 ,   66.90 ,   67.54 ,        559 ,     91
08/01/25 ,   67.19 ,   67.28 ,   67.65 ,   66.90 ,   66.90 ,        715 ,    106
09/01/25 ,   67.19 ,   67.41 ,   67.65 ,   67.19 ,   67.20 ,        503 ,     72
10/01/25 ,   67.34 ,   67.29 ,   67.73 ,   66.96 ,   67.19 ,        706 ,     86
13/01/25 ,   67.19 ,   67.37 ,   68.09 ,   66.93 ,   67.34 ,       1335 ,    115
14/01/25 ,   67.34 ,   67.26 ,   67.74 ,   66.94 ,   66.94 ,        564 ,     73
15/01/25 ,   67.80 ,   67.76 ,   71.67 ,   66.90 ,   66.90 ,        535 ,     88
16/01/25 ,   65.91 ,   66.47 ,   68.21 ,   64.41 ,   68.21 ,        757 ,    116
17/01/25 ,   64.80 ,   65.45 ,   67.17 ,   64.80 ,   65.91 ,       1471 ,    113
20/01/25 ,   64.50 ,   64.78 ,   66.46 ,   64.50 ,   64.80 ,        438 ,     86
21/01/25 ,   64.21 ,   65.06 ,   66.46 ,   64.19 ,   64.50 ,        736 ,    118
22/01/25 ,   64.71 ,   64.51 ,   65.40 ,   64.22 ,   64.85 ,        467 ,     86
23/01/25 ,   65.24 ,   64.69 ,   65.29 ,   64.24 ,   64.25 ,        227 ,     48
24/01/25 ,   64.81 ,   65.11 ,   65.40 ,   64.81 ,   65.40 ,        433 ,     52
27/01/25 ,   65.37 ,   65.41 ,   66.20 ,   64.79 ,   64.81 ,        562 ,     66
28/01/25 ,   64.94 ,   65.80 ,   66.20 ,   64.94 ,   66.00 ,       1692 ,     90
29/01/25 ,   64.97 ,   64.91 ,   65.93 ,   64.82 ,   64.94 ,       1148 ,     58
30/01/25 ,   65.32 ,   65.47 ,   66.20 ,   64.97 ,   64.97 ,        476 ,     71
31/01/25 ,   66.77 ,   66.40 ,   67.07 ,   65.95 ,   65.95 ,        324 ,     62
03/02/25 ,   65.07 ,   65.28 ,   67.13 ,   64.05 ,   67.13 ,        721 ,     92
04/02/25 ,   64.93 ,   65.29 ,   65.95 ,   64.33 ,   65.06 ,        433 ,     69
05/02/25 ,   64.15 ,   64.70 ,   65.94 ,   64.05 ,   65.41 ,        859 ,     91
06/02/25 ,   64.05 ,   64.36 ,   64.97 ,   64.05 ,   64.15 ,        590 ,     98
07/02/25 ,   64.67 ,   64.84 ,   65.84 ,   64.05 ,   64.05 ,       2415 ,    112
10/02/25 ,   64.65 ,   64.73 ,   65.80 ,   64.65 ,   64.65 ,        392 ,     90
11/02/25 ,   64.49 ,   64.81 ,   65.82 ,   64.49 ,   65.31 ,        430 ,     63
12/02/25 ,   64.65 ,   64.74 ,   65.39 ,   64.49 ,   64.49 ,        700 ,     56
13/02/25 ,   64.93 ,   64.69 ,   65.80 ,   64.06 ,   64.64 ,        919 ,     78
14/02/25 ,   65.29 ,   65.27 ,   65.80 ,   64.93 ,   64.93 ,        468 ,     63
17/02/25 ,   65.90 ,   65.82 ,   66.02 ,   65.29 ,   65.29 ,       1024 ,     78
18/02/25 ,   66.76 ,   66.68 ,   67.19 ,   65.84 ,   65.84 ,       1008 ,     87
19/02/25 ,   65.85 ,   66.75 ,   68.09 ,   65.75 ,   66.76 ,       1566 ,    131
20/02/25 ,   65.55 ,   65.86 ,   67.67 ,   65.55 ,   65.87 ,        760 ,     70
21/02/25 ,   67.12 ,   66.70 ,   67.76 ,   65.54 ,   65.55 ,        765 ,     89
24/02/25 ,   66.44 ,   66.49 ,   67.19 ,   65.85 ,   67.12 ,       1044 ,     97
25/02/25 ,   67.13 ,   66.77 ,   67.24 ,   65.88 ,   66.44 ,        667 ,     99
26/02/25 ,   66.99 ,   67.10 ,   67.63 ,   66.77 ,   67.14 ,        594 ,     59
27/02/25 ,   67.18 ,   67.27 ,   67.66 ,   66.99 ,   66.99 ,        260 ,     32
28/02/25 ,   68.00 ,   68.06 ,   68.53 ,   67.19 ,   67.66 ,       1785 ,     90
05/03/25 ,   66.58 ,   67.44 ,   68.00 ,   66.34 ,   68.00 ,        614 ,     96
06/03/25 ,   68.09 ,   67.90 ,   68.90 ,   66.60 ,   67.16 ,        918 ,    119
07/03/25 ,   68.20 ,   67.92 ,   68.91 ,   67.50 ,   68.09 ,       1346 ,    106
10/03/25 ,   67.58 ,   67.59 ,   68.20 ,   67.49 ,   67.49 ,        684 ,     78
11/03/25 ,   67.20 ,   66.99 ,   67.58 ,   66.28 ,   67.50 ,       1132 ,    115
12/03/25 ,   66.80 ,   67.09 ,   68.10 ,   66.28 ,   67.19 ,        582 ,    109
13/03/25 ,   66.90 ,   67.04 ,   67.19 ,   66.80 ,   66.80 ,        414 ,     97
14/03/25 ,   67.16 ,   67.82 ,   68.10 ,   66.90 ,   67.56 ,       1441 ,    223
17/03/25 ,   67.69 ,   67.67 ,   68.51 ,   67.16 ,   67.16 ,        648 ,     82
18/03/25 ,   68.24 ,   68.12 ,   68.53 ,   67.20 ,   67.69 ,        414 ,     83
19/03/25 ,   69.38 ,   69.24 ,   69.79 ,   68.24 ,   68.24 ,       2771 ,     72
20/03/25 ,   69.63 ,   69.65 ,   69.80 ,   69.38 ,   69.38 ,       3232 ,     84
21/03/25 ,   70.62 ,   69.97 ,   70.83 ,   69.37 ,   69.63 ,       1289 ,     88
24/03/25 ,   70.35 ,   70.38 ,   70.89 ,   70.29 ,   70.62 ,       1063 ,     92
25/03/25 ,   70.35 ,   70.57 ,   71.27 ,   70.35 ,   70.35 ,        440 ,     65
26/03/25 ,   69.91 ,   70.77 ,   71.69 ,   69.91 ,   70.35 ,       1040 ,    117
27/03/25 ,   69.91 ,   70.33 ,   70.80 ,   69.91 ,   69.91 ,        520 ,     78
28/03/25 ,   69.81 ,   69.81 ,   71.24 ,   69.38 ,   70.62 ,        633 ,     69
31/03/25 ,   69.28 ,   69.35 ,   69.81 ,   69.13 ,   69.81 ,        994 ,     72
01/04/25 ,   68.10 ,   68.46 ,   69.28 ,   66.83 ,   69.28 ,        760 ,     77
02/04/25 ,   68.40 ,   68.22 ,   68.54 ,   68.10 ,   68.10 ,        363 ,     60
03/04/25 ,   69.47 ,   68.88 ,   70.38 ,   67.95 ,   68.39 ,        498 ,     82
04/04/25 ,   67.69 ,   68.29 ,   70.37 ,   67.67 ,   70.16 ,       1231 ,    176
07/04/25 ,   68.56 ,   68.05 ,   69.47 ,   67.19 ,   67.69 ,        863 ,    101
08/04/25 ,   68.98 ,   69.13 ,   69.45 ,   68.56 ,   68.56 ,        329 ,     53
09/04/25 ,   66.12 ,   68.15 ,   70.24 ,   66.12 ,   68.98 ,       2112 ,    109
10/04/25 ,   66.82 ,   66.89 ,   68.25 ,   66.12 ,   66.12 ,        336 ,     65
11/04/25 ,   67.80 ,   68.09 ,   68.51 ,   67.63 ,   68.51 ,        369 ,     63
14/04/25 ,   69.46 ,   69.32 ,   70.36 ,   68.25 ,   68.25 ,        340 ,     84
15/04/25 ,   69.47 ,   69.41 ,   70.28 ,   68.28 ,   69.46 ,        641 ,     78
16/04/25 ,   69.24 ,   69.47 ,   70.20 ,   69.03 ,   69.47 ,        504 ,     65
17/04/25 ,   69.52 ,   69.49 ,   69.91 ,   69.02 ,   69.23 ,        482 ,     44
22/04/25 ,   69.92 ,   69.85 ,   70.36 ,   69.52 ,   69.52 ,        846 ,    111
23/04/25 ,   70.33 ,   70.33 ,   70.38 ,   69.94 ,   69.94 ,        661 ,     63
24/04/25 ,   70.43 ,   70.41 ,   70.87 ,   69.92 ,   69.92 ,        155 ,     44
25/04/25 ,   70.85 ,   70.84 ,   70.88 ,   70.45 ,   70.87 ,        371 ,     49
28/04/25 ,   70.86 ,   71.01 ,   72.20 ,   70.85 ,   70.86 ,       1209 ,    114
29/04/25 ,   71.50 ,   71.39 ,   72.04 ,   70.86 ,   72.04 ,        262 ,     69
30/04/25 ,   72.08 ,   72.06 ,   72.31 ,   72.04 ,   72.04 ,        528 ,     65
02/05/25 ,   72.78 ,   73.40 ,   74.61 ,   72.07 ,   72.07 ,        507 ,    112
05/05/25 ,   73.22 ,   73.24 ,   73.95 ,   72.76 ,   72.78 ,        876 ,    123
06/05/25 ,   72.65 ,   72.86 ,   73.22 ,   72.65 ,   73.18 ,        536 ,     96
07/05/25 ,   73.24 ,   73.24 ,   73.54 ,   72.65 ,   72.65 ,        821 ,     81
08/05/25 ,   73.68 ,   73.64 ,   73.68 ,   73.24 ,   73.66 ,        642 ,     75
09/05/25 ,   73.51 ,   73.60 ,   73.68 ,   73.23 ,   73.68 ,        524 ,     98
12/05/25 ,   73.53 ,   73.58 ,   73.68 ,   73.25 ,   73.68 ,       1298 ,    134
13/05/25 ,   72.55 ,   73.27 ,   73.67 ,   72.33 ,   73.67 ,        729 ,    104
14/05/25 ,   72.24 ,   71.99 ,   73.22 ,   70.92 ,   72.30 ,        907 ,     88
15/05/25 ,   71.87 ,   72.11 ,   72.24 ,   71.85 ,   72.24 ,        337 ,     69
16/05/25 ,   71.99 ,   71.28 ,   72.79 ,   70.75 ,   71.85 ,       1791 ,    152
19/05/25 ,   72.54 ,   72.10 ,   72.76 ,   71.35 ,   71.99 ,        419 ,     84
20/05/25 ,   72.08 ,   71.86 ,   72.56 ,   71.16 ,   72.54 ,        434 ,     70
21/05/25 ,   73.95 ,   73.42 ,   74.61 ,   72.08 ,   72.08 ,       3283 ,    213
22/05/25 ,   76.47 ,   75.94 ,   78.28 ,   72.76 ,   74.69 ,       4372 ,    268
23/05/25 ,   76.63 ,   77.86 ,   81.03 ,   72.82 ,   76.45 ,       3000 ,    229
26/05/25 ,   77.41 ,   77.07 ,   77.42 ,   76.60 ,   77.41 ,       2156 ,    168
27/05/25 ,   79.02 ,   78.45 ,   80.11 ,   77.38 ,   77.41 ,        682 ,    109
28/05/25 ,   76.09 ,   78.30 ,   80.06 ,   76.09 ,   79.02 ,       2356 ,    126
29/05/25 ,   76.45 ,   76.87 ,   77.27 ,   75.25 ,   75.25 ,        512 ,     82
30/05/25 ,   76.25 ,   76.66 ,   77.27 ,   76.25 ,   76.47 ,        906 ,    103
02/06/25 ,   77.19 ,   76.78 ,   77.19 ,   75.98 ,   77.00 ,        909 ,    145
03/06/25 ,   80.15 ,   79.97 ,   85.09 ,   78.14 ,   85.09 ,       1148 ,    148
04/06/25 ,   75.33 ,   77.93 ,   82.25 ,   75.33 ,   80.15 ,       1197 ,    135
05/06/25 ,   79.80 ,   78.19 ,   79.80 ,   75.34 ,   75.34 ,        549 ,    112
06/06/25 ,   79.12 ,   78.99 ,   80.44 ,   77.19 ,   79.80 ,       2120 ,    142
09/06/25 ,   76.56 ,   77.52 ,   79.96 ,   75.82 ,   79.09 ,        838 ,    203
10/06/25 ,   76.39 ,   76.54 ,   77.68 ,   75.85 ,   76.55 ,        747 ,    117
11/06/25 ,   78.30 ,   77.84 ,   80.43 ,   76.40 ,   76.40 ,        707 ,    159
12/06/25 ,   77.65 ,   78.76 ,   80.43 ,   77.65 ,   80.42 ,       1418 ,     92
13/06/25 ,   79.04 ,   78.63 ,   79.97 ,   76.79 ,   77.65 ,       1640 ,    111
16/06/25 ,   78.90 ,   78.96 ,   79.97 ,   78.44 ,   79.97 ,        701 ,     93
17/06/25 ,   79.28 ,   79.77 ,   80.42 ,   78.90 ,   78.90 ,       1159 ,     88
18/06/25 ,   79.69 ,   79.63 ,   80.31 ,   79.04 ,   80.12 ,        847 ,     77
20/06/25 ,   81.35 ,   80.39 ,   82.70 ,   79.69 ,   79.70 ,       1225 ,    116
23/06/25 ,   79.98 ,   80.83 ,   81.35 ,   79.93 ,   81.35 ,        844 ,    113
24/06/25 ,   79.94 ,   79.90 ,   79.99 ,   79.52 ,   79.98 ,        975 ,     92
25/06/25 ,   79.88 ,   79.70 ,   79.97 ,   79.05 ,   79.97 ,        673 ,     80
26/06/25 ,   79.52 ,   79.77 ,   79.93 ,   79.14 ,   79.93 ,        680 ,    203
27/06/25 ,   79.19 ,   79.56 ,   79.96 ,   79.07 ,   79.96 ,        401 ,     78
30/06/25 ,   80.61 ,   79.82 ,   80.70 ,   79.19 ,   79.38 ,       2213 ,    190
01/07/25 ,   81.34 ,   81.32 ,   81.41 ,   80.67 ,   81.41 ,        740 ,     84
02/07/25 ,   80.10 ,   80.90 ,   81.34 ,   80.10 ,   81.09 ,        854 ,     94
03/07/25 ,   82.02 ,   82.22 ,   84.83 ,   80.11 ,   80.92 ,       2694 ,    171
04/07/25 ,   81.94 ,   82.44 ,   84.83 ,   80.60 ,   82.02 ,       1092 ,    167
07/07/25 ,   81.54 ,   81.49 ,   81.94 ,   80.94 ,   81.94 ,       1964 ,    149
08/07/25 ,   80.12 ,   80.27 ,   84.72 ,   78.52 ,   81.54 ,       2934 ,    260
09/07/25 ,   81.97 ,   81.40 ,   84.44 ,   80.11 ,   81.04 ,        958 ,    109
10/07/25 ,   83.19 ,   81.87 ,   84.44 ,   80.10 ,   80.33 ,        581 ,     89
11/07/25 ,   83.37 ,   82.59 ,   83.37 ,   81.86 ,   83.32 ,       1465 ,    164
14/07/25 ,   83.28 ,   83.19 ,   83.77 ,   81.90 ,   83.37 ,       1393 ,    160
15/07/25 ,   83.33 ,   83.63 ,   84.20 ,   82.96 ,   83.28 ,        874 ,    286
16/07/25 ,   83.87 ,   83.83 ,   84.25 ,   83.33 ,   83.37 ,       1092 ,    116
17/07/25 ,   83.27 ,   83.67 ,   84.73 ,   83.09 ,   83.87 ,       1563 ,    124
18/07/25 ,   84.73 ,   83.68 ,   84.73 ,   82.95 ,   83.22 ,       1398 ,    124
21/07/25 ,   83.04 ,   83.43 ,   84.65 ,   82.94 ,   84.65 ,       1480 ,    158
22/07/25 ,   83.42 ,   83.42 ,   83.67 ,   83.04 ,   83.06 ,        677 ,     67
23/07/25 ,   83.62 ,   83.97 ,   84.57 ,   83.42 ,   83.42 ,        702 ,    103
24/07/25 ,   84.12 ,   84.12 ,   84.72 ,   83.62 ,   83.62 ,       1117 ,     66
25/07/25 ,   84.73 ,   84.31 ,   84.73 ,   83.63 ,   83.94 ,       1306 ,    103
28/07/25 ,   85.76 ,   85.37 ,   85.77 ,   84.73 ,   84.73 ,       1421 ,    134
29/07/25 ,   84.87 ,   85.42 ,   85.77 ,   84.85 ,   85.76 ,        627 ,     86
30/07/25 ,   85.20 ,   85.23 ,   85.30 ,   84.91 ,   84.96 ,       1017 ,    101
31/07/25 ,   88.40 ,   86.65 ,   88.91 ,   84.83 ,   85.20 ,       2523 ,    230
01/08/25 ,   84.81 ,   85.69 ,   88.36 ,   84.81 ,   88.36 ,       1980 ,    240
04/08/25 ,   84.99 ,   85.32 ,   85.75 ,   84.83 ,   84.83 ,       1211 ,    134
05/08/25 ,   84.34 ,   84.90 ,   85.33 ,   84.34 ,   85.01 ,        782 ,    160
06/08/25 ,   79.65 ,   80.42 ,   84.34 ,   79.62 ,   84.34 ,       4704 ,    198
07/08/25 ,   80.16 ,   80.50 ,   80.96 ,   79.62 ,   79.65 ,        711 ,    214
08/08/25 ,   80.09 ,   80.72 ,   81.82 ,   79.61 ,   80.16 ,       1493 ,    179
11/08/25 ,   80.57 ,   80.27 ,   81.28 ,   79.60 ,   81.28 ,       1062 ,    169
12/08/25 ,   80.39 ,   80.56 ,   81.42 ,   80.39 ,   80.57 ,        302 ,     48
13/08/25 ,   79.60 ,   80.76 ,   82.43 ,   79.60 ,   80.40 ,        616 ,     91
14/08/25 ,   81.54 ,   80.95 ,   81.54 ,   79.60 ,   80.40 ,        221 ,     71
15/08/25 ,   81.16 ,   80.69 ,   81.50 ,   80.12 ,   80.12 ,        709 ,    121
18/08/25 ,   80.10 ,   80.37 ,   81.16 ,   80.07 ,   80.54 ,       1100 ,    194
19/08/25 ,   80.47 ,   80.46 ,   82.42 ,   80.07 ,   80.11 ,        594 ,     99
20/08/25 ,   79.96 ,   80.12 ,   80.46 ,   79.88 ,   80.46 ,        661 ,    110
21/08/25 ,   79.95 ,   80.07 ,   81.49 ,   79.61 ,   80.53 ,        573 ,     87
22/08/25 ,   80.74 ,   80.13 ,   80.96 ,   79.60 ,   79.60 ,        603 ,    150
25/08/25 ,   80.41 ,   80.43 ,   81.50 ,   79.87 ,   79.89 ,        760 ,    143
26/08/25 ,   79.87 ,   80.00 ,   80.41 ,   79.87 ,   80.40 ,        443 ,     64
27/08/25 ,   79.88 ,   79.85 ,   80.25 ,   79.36 ,   79.61 ,        734 ,    129
28/08/25 ,   79.57 ,   80.01 ,   80.54 ,   79.57 ,   79.88 ,        820 ,    108
29/08/25 ,   79.91 ,   79.73 ,   80.52 ,   79.28 ,   79.91 ,       1307 ,    135
01/09/25 ,   79.88 ,   79.96 ,   85.79 ,   79.10 ,   80.40 ,       1034 ,    148
02/09/25 ,   79.35 ,   79.94 ,   81.62 ,   79.31 ,   79.89 ,       1078 ,    191
03/09/25 ,   78.76 ,   79.24 ,   79.96 ,   78.76 ,   79.35 ,        841 ,    135
04/09/25 ,   79.60 ,   79.45 ,   79.70 ,   78.76 ,   78.76 ,        769 ,     95
05/09/25 ,   80.02 ,   79.40 ,   80.02 ,   78.65 ,   79.60 ,       2013 ,    219
08/09/25 ,   79.31 ,   79.27 ,   80.01 ,   78.81 ,   80.01 ,        544 ,    145
09/09/25 ,   78.87 ,   78.59 ,   79.11 ,   77.59 ,   79.00 ,        802 ,    109
10/09/25 ,   76.66 ,   77.14 ,   78.85 ,   76.26 ,   78.85 ,       1405 ,    165
11/09/25 ,   76.64 ,   76.91 ,   78.81 ,   76.64 ,   78.81 ,       1498 ,    147
12/09/25 ,   76.94 ,   76.75 ,   77.36 ,   76.26 ,   76.64 ,        717 ,    176
15/09/25 ,   76.75 ,   76.81 ,   78.78 ,   75.96 ,   76.94 ,        563 ,    176
16/09/25 ,   76.74 ,   76.50 ,   77.59 ,   76.26 ,   76.65 ,        671 ,     96
17/09/25 ,   76.64 ,   76.65 ,   77.19 ,   76.34 ,   76.74 ,        300 ,    105
18/09/25 ,   77.21 ,   76.67 ,   77.83 ,   76.27 ,   76.62 ,       1735 ,     89
19/09/25 ,   77.17 ,   77.15 ,   77.21 ,   76.66 ,   77.21 ,        247 ,     47
22/09/25 ,   76.26 ,   76.30 ,   77.17 ,   75.89 ,   76.64 ,       1129 ,    173
23/09/25 ,   76.26 ,   76.33 ,   76.76 ,   75.89 ,   76.16 ,       1726 ,    107
24/09/25 ,   76.28 ,   75.82 ,   77.86 ,   74.37 ,   76.26 ,       1569 ,    149
25/09/25 ,   75.51 ,   76.15 ,   76.50 ,   75.51 ,   76.28 ,        887 ,    100
26/09/25 ,   76.03 ,   76.01 ,   76.39 ,   75.51 ,   75.51 ,        673 ,     82
29/09/25 ,   76.08 ,   76.23 ,   76.53 ,   76.06 ,   76.06 ,        780 ,     80
30/09/25 ,   76.14 ,   76.49 ,   76.86 ,   76.14 ,   76.86 ,        276 ,     55
01/10/25 ,   72.43 ,   74.31 ,   77.19 ,   72.26 ,   76.63 ,       1380 ,    135
02/10/25 ,   71.96 ,   72.12 ,   72.92 ,   71.31 ,   72.90 ,       2104 ,    135
03/10/25 ,   71.56 ,   71.72 ,   72.29 ,   71.21 ,   72.28 ,        765 ,     87
06/10/25 ,   71.56 ,   71.43 ,   71.93 ,   71.16 ,   71.56 ,        615 ,    112
07/10/25 ,   71.86 ,   71.80 ,   72.03 ,   71.55 ,   71.55 ,       1241 ,    115
08/10/25 ,   68.62 ,   68.88 ,   71.86 ,   67.86 ,   71.86 ,       3262 ,    192
09/10/25 ,   68.31 ,   68.31 ,   69.06 ,   67.84 ,   68.62 ,        887 ,    139
10/10/25 ,   69.79 ,   69.03 ,   70.76 ,   68.11 ,   68.46 ,        744 ,    175
13/10/25 ,   68.80 ,   68.83 ,   69.78 ,   68.61 ,   69.78 ,       2446 ,    143
14/10/25 ,   75.63 ,   70.63 ,   75.63 ,   68.59 ,   68.80 ,       3801 ,    195
15/10/25 ,   73.54 ,   74.08 ,   75.61 ,   73.54 ,   75.61 ,        473 ,     63
16/10/25 ,   73.26 ,   73.01 ,   73.54 ,   71.96 ,   73.54 ,        337 ,     58
17/10/25 ,   73.39 ,   73.27 ,   73.39 ,   72.97 ,   73.23 ,        305 ,     47
20/10/25 ,   71.31 ,   72.36 ,   73.39 ,   70.05 ,   73.39 ,        420 ,    109
21/10/25 ,   72.06 ,   72.22 ,   73.01 ,   70.06 ,   70.06 ,        363 ,     65
22/10/25 ,   70.18 ,   70.43 ,   72.06 ,   69.70 ,   72.05 ,        732 ,     83
23/10/25 ,   70.85 ,   70.90 ,   71.91 ,   69.74 ,   70.88 ,        895 ,     69
24/10/25 ,   70.11 ,   70.20 ,   70.84 ,   69.39 ,   70.83 ,        584 ,     69
27/10/25 ,   70.77 ,   70.98 ,   71.65 ,   70.11 ,   70.11 ,        999 ,     93
28/10/25 ,   70.99 ,   70.36 ,   71.28 ,   69.41 ,   69.84 ,       1100 ,    139
29/10/25 ,   71.88 ,   70.92 ,   71.93 ,   70.14 ,   71.70 ,       4894 ,    126
30/10/25 ,   70.57 ,   70.96 ,   71.88 ,   70.21 ,   71.88 ,        475 ,     60
31/10/25 ,   70.59 ,   71.22 ,   71.95 ,   70.57 ,   70.57 ,        602 ,     70
03/11/25 ,   71.45 ,   71.49 ,   74.41 ,   70.59 ,   71.22 ,        797 ,     96
04/11/25 ,   71.46 ,   71.41 ,   71.61 ,   70.94 ,   71.45 ,       1124 ,     54
05/11/25 ,   72.49 ,   71.62 ,   74.01 ,   70.94 ,   70.94 ,        917 ,     98
06/11/25 ,   71.89 ,   72.38 ,   74.03 ,   71.48 ,   72.49 ,        573 ,    105
07/11/25 ,   72.10 ,   72.09 ,   73.92 ,   71.89 ,   73.92 ,        737 ,    101
10/11/25 ,   71.87 ,   71.97 ,   72.79 ,   71.82 ,   72.79 ,        428 ,    106
11/11/25 ,   71.62 ,   71.77 ,   72.59 ,   71.30 ,   71.87 ,       1133 ,    125
12/11/25 ,   72.59 ,   72.04 ,   73.64 ,   71.32 ,   71.32 ,        688 ,    129
13/11/25 ,   72.47 ,   72.22 ,   73.32 ,   71.66 ,   73.32 ,        240 ,     74
14/11/25 ,   72.43 ,   72.40 ,   72.47 ,   71.86 ,   72.47 ,        554 ,     69
17/11/25 ,   72.25 ,   72.02 ,   72.25 ,   71.43 ,   72.25 ,        777 ,     87
18/11/25 ,   72.23 ,   71.81 ,   72.25 ,   71.43 ,   72.25 ,       2903 ,    129
19/11/25 ,   72.22 ,   72.26 ,   72.44 ,   72.12 ,   72.20 ,        539 ,     62
21/11/25 ,   72.03 ,   72.38 ,   73.33 ,   72.02 ,   72.95 ,        380 ,    104
24/11/25 ,   71.89 ,   71.96 ,   72.73 ,   71.62 ,   72.73 ,        439 ,    144
25/11/25 ,   72.42 ,   72.36 ,   73.54 ,   71.64 ,   71.64 ,       1093 ,    166
26/11/25 ,   71.96 ,   72.32 ,   73.15 ,   71.89 ,   73.15 ,        410 ,     81
27/11/25 ,   72.59 ,   72.81 ,   73.36 ,   72.31 ,   72.31 ,        819 ,     91
28/11/25 ,   73.08 ,   73.07 ,   73.56 ,   72.10 ,   72.10 ,        810 ,    123
01/12/25 ,   73.40 ,   72.98 ,   76.96 ,   72.25 ,   74.46 ,       1161 ,    144
02/12/25 ,   73.26 ,   73.58 ,   74.20 ,   73.23 ,   73.40 ,        593 ,     89
03/12/25 ,   73.11 ,   73.23 ,   74.20 ,   72.84 ,   73.99 ,       6594 ,    110
04/12/25 ,   73.57 ,   73.70 ,   74.58 ,   73.03 ,   74.16 ,        430 ,     83
05/12/25 ,   74.10 ,   75.17 ,   76.13 ,   73.77 ,   76.13 ,        940 ,    125
08/12/25 ,   74.10 ,   74.68 ,   75.67 ,   74.10 ,   74.84 ,        705 ,    116
09/12/25 ,   75.65 ,   73.99 ,   75.66 ,   72.84 ,   74.78 ,       1089 ,    130
10/12/25 ,   74.68 ,   74.86 ,   76.14 ,   74.21 ,   75.66 ,       1017 ,    147
11/12/25 ,   75.88 ,   75.68 ,   77.51 ,   74.45 ,   75.17 ,        572 ,     98
12/12/25 ,   76.25 ,   76.11 ,   76.25 ,   75.69 ,   76.24 ,        331 ,     61
15/12/25 ,   75.50 ,   75.20 ,   76.25 ,   74.48 ,   76.25 ,       1381 ,    135
16/12/25 ,   76.95 ,   76.91 ,   78.00 ,   75.58 ,   76.24 ,       1155 ,     67
17/12/25 ,   75.77 ,   76.52 ,   77.71 ,   75.69 ,   77.71 ,        790 ,     87
18/12/25 ,   76.04 ,   75.95 ,   76.31 ,   75.86 ,   75.86 ,        506 ,     48
19/12/25 ,   76.23 ,   77.48 ,   79.78 ,   75.93 ,   79.77 ,       1044 ,    133
22/12/25 ,   75.94 ,   76.97 ,   79.76 ,   75.93 ,   76.23 ,       1669 ,    161
23/12/25 ,   77.59 ,   77.41 ,   79.55 ,   76.20 ,   76.69 ,        901 ,    107
26/12/25 ,   84.20 ,   79.72 ,   84.91 ,   78.37 ,   78.38 ,       2208 ,    116
29/12/25 ,   78.56 ,   79.51 ,   83.94 ,   78.39 ,   83.94 ,       1124 ,    109
30/12/25 ,   78.46 ,   78.83 ,   80.03 ,   78.45 ,   79.36 ,        561 ,     66
02/01/26 ,   78.84 ,   79.15 ,   79.71 ,   78.73 ,   79.71 ,        446 ,    101
05/01/26 ,   79.03 ,   80.40 ,   82.90 ,   78.84 ,   78.84 ,        828 ,    128
06/01/26 ,   79.12 ,   79.72 ,   81.20 ,   78.98 ,   79.13 ,        880 ,    116
07/01/26 ,   80.36 ,   80.23 ,   81.57 ,   78.98 ,   78.98 ,        327 ,     89
08/01/26 ,   80.72 ,   81.08 ,   82.07 ,   80.21 ,   80.36 ,        475 ,    113
09/01/26 ,   80.71 ,   81.95 ,   83.80 ,   80.22 ,   80.71 ,       1357 ,    142
12/01/26 ,   80.90 ,   81.19 ,   82.27 ,   80.71 ,   80.71 ,        682 ,    120
13/01/26 ,   81.05 ,   81.95 ,   83.64 ,   81.04 ,   81.71 ,        413 ,     89
14/01/26 ,   79.62 ,   79.64 ,   81.67 ,   78.53 ,   80.72 ,       1328 ,    111
15/01/26 ,   80.02 ,   80.51 ,   80.71 ,   79.62 ,   79.62 ,        508 ,     83
16/01/26 ,   80.06 ,   80.08 ,   80.68 ,   79.94 ,   80.02 ,        408 ,     61
19/01/26 ,   80.24 ,   80.22 ,   80.71 ,   80.06 ,   80.06 ,        598 ,     78
20/01/26 ,   80.13 ,   80.24 ,   80.71 ,   79.91 ,   79.91 ,        571 ,     84
21/01/26 ,   80.26 ,   80.53 ,   80.71 ,   80.11 ,   80.11 ,        643 ,     75
22/01/26 ,   80.60 ,   80.57 ,   80.71 ,   80.26 ,   80.71 ,        389 ,     56
23/01/26 ,   80.49 ,   80.37 ,   80.61 ,   79.92 ,   80.61 ,        655 ,     79
26/01/26 ,   80.71 ,   80.47 ,   80.71 ,   80.11 ,   80.49 ,        671 ,     90
27/01/26 ,   80.77 ,   80.64 ,   80.79 ,   80.26 ,   80.71 ,        582 ,     75
28/01/26 ,   80.70 ,   80.69 ,   81.11 ,   80.51 ,   80.75 ,       1059 ,     61
29/01/26 ,   81.11 ,   80.91 ,   81.11 ,   80.19 ,   80.19 ,        400 ,     84
30/01/26 ,   82.27 ,   83.03 ,   83.59 ,   81.11 ,   81.11 ,        608 ,    109
02/02/26 ,   79.36 ,   80.56 ,   84.00 ,   78.54 ,   83.11 ,       1650 ,    155
03/02/26 ,   79.49 ,   79.48 ,   81.44 ,   78.99 ,   79.36 ,        907 ,     94
04/02/26 ,   79.49 ,   79.68 ,   81.32 ,   79.36 ,   81.32 ,        235 ,     49
05/02/26 ,   79.39 ,   79.42 ,   79.54 ,   79.37 ,   79.49 ,        218 ,     45
06/02/26 ,   79.46 ,   79.41 ,   80.65 ,   79.36 ,   79.40 ,       3268 ,    123
09/02/26 ,   79.10 ,   79.53 ,   81.23 ,   79.07 ,   80.25 ,        800 ,    115
10/02/26 ,   79.21 ,   79.11 ,   81.22 ,   78.87 ,   79.10 ,       1417 ,    110
11/02/26 ,   79.43 ,   79.73 ,   80.59 ,   79.20 ,   79.21 ,        277 ,     65
12/02/26 ,   81.09 ,   80.58 ,   81.33 ,   79.14 ,   79.43 ,       2043 ,   1133
13/02/26 ,   81.08 ,   80.89 ,   81.08 ,   80.36 ,   80.36 ,        538 ,     51
18/02/26 ,   80.07 ,   79.96 ,   80.98 ,   79.38 ,   80.98 ,        532 ,     68
19/02/26 ,   79.78 ,   80.16 ,   81.07 ,   79.37 ,   81.07 ,        332 ,     80
20/02/26 ,   79.51 ,   79.92 ,   80.10 ,   79.51 ,   79.79 ,        584 ,     81
23/02/26 ,   79.22 ,   79.49 ,   80.11 ,   79.00 ,   79.51 ,       1227 ,    143
24/02/26 ,   79.55 ,   79.72 ,   80.33 ,   79.46 ,   79.84 ,       1768 ,    103
25/02/26 ,   79.37 ,   79.36 ,   81.33 ,   78.12 ,   80.31 ,       1686 ,    157
26/02/26 ,   81.33 ,   80.64 ,   81.33 ,   79.37 ,   79.37 ,        668 ,     88
27/02/26 ,   81.07 ,   80.00 ,   81.43 ,   79.36 ,   81.33 ,       2434 ,    115
02/03/26 ,   80.44 ,   80.65 ,   82.00 ,   79.00 ,   81.73 ,        850 ,    110
03/03/26 ,   80.01 ,   80.19 ,   80.44 ,   80.01 ,   80.44 ,        390 ,     62
04/03/26 ,   80.01 ,   80.18 ,   81.37 ,   80.01 ,   81.37 ,        783 ,     66
05/03/26 ,   80.49 ,   80.04 ,   80.49 ,   79.80 ,   80.02 ,       1016 ,    104
06/03/26 ,   79.81 ,   80.36 ,   81.08 ,   79.81 ,   81.08 ,        823 ,    102